GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
14.70
-0.59 (-3.86%)
Jan 20, 2026, 3:59 PM EST - Market closed
TQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 14.86 | 15.03 | 14.80 | 14.80 | - | -3.24% | 30,797 |
| Jan 16, 2026 | 15.44 | 15.54 | 15.20 | 15.30 | 15.30 | -1.12% | 22,300 |
| Jan 15, 2026 | 15.68 | 15.71 | 15.44 | 15.47 | 15.47 | 1.05% | 18,775 |
| Jan 14, 2026 | 15.48 | 15.48 | 15.06 | 15.31 | 15.31 | -1.83% | 25,103 |
| Jan 13, 2026 | 15.60 | 15.68 | 15.53 | 15.59 | 15.59 | -0.10% | 12,800 |
| Jan 12, 2026 | 15.46 | 15.64 | 15.46 | 15.61 | 15.61 | 0.16% | 13,296 |
| Jan 9, 2026 | 15.53 | 15.60 | 15.53 | 15.59 | 15.59 | -0.57% | 20,796 |
| Jan 8, 2026 | 15.67 | 15.68 | 15.61 | 15.68 | 15.53 | -0.06% | 16,920 |
| Jan 7, 2026 | 15.62 | 15.71 | 15.55 | 15.69 | 15.54 | 0.16% | 19,228 |
| Jan 6, 2026 | 15.57 | 15.66 | 15.52 | 15.66 | 15.51 | 0.93% | 41,826 |
| Jan 5, 2026 | 15.54 | 15.59 | 15.49 | 15.52 | 15.37 | 0.62% | 27,282 |
| Jan 2, 2026 | 15.93 | 16.07 | 15.21 | 15.42 | 15.27 | -1.65% | 22,294 |
| Dec 31, 2025 | 15.96 | 15.96 | 15.68 | 15.68 | 15.38 | -2.26% | 15,091 |
| Dec 30, 2025 | 16.05 | 16.13 | 16.03 | 16.04 | 15.74 | -0.14% | 15,879 |
| Dec 29, 2025 | 16.01 | 16.10 | 15.95 | 16.06 | 15.76 | -0.78% | 21,621 |
| Dec 26, 2025 | 16.20 | 16.20 | 16.17 | 16.19 | 15.88 | -0.98% | 16,045 |
| Dec 24, 2025 | 16.29 | 16.35 | 16.29 | 16.35 | 15.88 | 0.28% | 4,422 |
| Dec 23, 2025 | 16.21 | 16.31 | 16.21 | 16.31 | 15.84 | 0.56% | 11,340 |
| Dec 22, 2025 | 16.17 | 16.22 | 16.14 | 16.22 | 15.75 | 0.84% | 12,938 |
| Dec 19, 2025 | 15.81 | 16.09 | 15.81 | 16.08 | 15.62 | 1.52% | 18,798 |
| Dec 18, 2025 | 15.71 | 15.97 | 15.67 | 15.84 | 15.25 | 2.66% | 23,844 |
| Dec 17, 2025 | 15.92 | 15.92 | 15.32 | 15.43 | 14.85 | -2.78% | 28,183 |
| Dec 16, 2025 | 15.69 | 15.88 | 15.66 | 15.87 | 15.28 | -0.06% | 23,975 |
| Dec 15, 2025 | 15.90 | 16.00 | 15.71 | 15.88 | 15.28 | 0.21% | 33,896 |
| Dec 12, 2025 | 16.55 | 16.59 | 15.71 | 15.85 | 15.25 | -5.64% | 37,127 |
| Dec 11, 2025 | 16.70 | 16.81 | 16.41 | 16.79 | 16.01 | 0.02% | 30,922 |
| Dec 10, 2025 | 16.61 | 16.82 | 16.49 | 16.79 | 16.01 | 1.07% | 17,287 |
| Dec 9, 2025 | 16.57 | 16.64 | 16.51 | 16.61 | 15.84 | 0.50% | 16,799 |
| Dec 8, 2025 | 16.61 | 16.68 | 16.50 | 16.53 | 15.76 | -0.60% | 29,627 |
| Dec 5, 2025 | 16.65 | 16.65 | 16.57 | 16.63 | 15.86 | -1.01% | 17,572 |
| Dec 4, 2025 | 16.77 | 16.80 | 16.58 | 16.80 | 15.87 | 0.81% | 31,025 |
| Dec 3, 2025 | 16.52 | 16.86 | 16.44 | 16.67 | 15.74 | 0.63% | 24,892 |
| Dec 2, 2025 | 16.45 | 16.59 | 16.42 | 16.56 | 15.65 | 1.31% | 22,447 |
| Dec 1, 2025 | 16.24 | 16.46 | 16.22 | 16.35 | 15.44 | -0.35% | 36,474 |
| Nov 28, 2025 | 16.42 | 16.45 | 16.39 | 16.41 | 15.50 | -0.94% | 18,217 |
| Nov 26, 2025 | 16.61 | 16.61 | 16.54 | 16.56 | 15.49 | -0.12% | 32,978 |
| Nov 25, 2025 | 16.49 | 16.58 | 16.35 | 16.58 | 15.51 | 0.62% | 19,161 |
| Nov 24, 2025 | 16.23 | 16.48 | 16.23 | 16.48 | 15.42 | 2.18% | 33,019 |
| Nov 21, 2025 | 16.36 | 16.63 | 16.07 | 16.13 | 15.09 | -2.20% | 45,471 |
| Nov 20, 2025 | 17.53 | 17.70 | 16.49 | 16.49 | 15.28 | -3.68% | 71,427 |
| Nov 19, 2025 | 17.06 | 17.34 | 17.02 | 17.12 | 15.86 | 0.43% | 11,845 |
| Nov 18, 2025 | 17.14 | 17.25 | 16.90 | 17.05 | 15.79 | -1.22% | 33,968 |
| Nov 17, 2025 | 17.30 | 17.51 | 17.17 | 17.26 | 15.99 | -0.93% | 25,545 |
| Nov 14, 2025 | 16.75 | 17.57 | 16.59 | 17.42 | 16.14 | 0.16% | 66,248 |
| Nov 13, 2025 | 17.71 | 17.74 | 17.30 | 17.39 | 15.96 | -1.96% | 32,929 |
| Nov 12, 2025 | 17.80 | 17.80 | 17.69 | 17.74 | 16.28 | -0.22% | 31,496 |
| Nov 11, 2025 | 17.66 | 17.83 | 17.66 | 17.78 | 16.31 | 0.51% | 12,777 |
| Nov 10, 2025 | 17.99 | 17.99 | 17.60 | 17.69 | 16.23 | 1.95% | 32,239 |
| Nov 7, 2025 | 17.50 | 17.55 | 17.20 | 17.35 | 15.92 | -2.76% | 42,603 |
| Nov 6, 2025 | 18.61 | 18.61 | 17.84 | 17.84 | 16.21 | -4.54% | 62,213 |