GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
18.93
+0.05 (0.27%)
At close: Jun 27, 2025, 4:00 PM
19.39
+0.46 (2.43%)
After-hours: Jun 27, 2025, 7:50 PM EDT
TQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.01 | 19.01 | 18.81 | 18.93 | 18.93 | -0.79% | 14,011 |
| Jun 26, 2025 | 19.04 | 19.10 | 19.02 | 19.08 | 18.90 | - | 15,970 |
| Jun 25, 2025 | 19.04 | 19.08 | 19.00 | 19.08 | 18.90 | 0.21% | 7,812 |
| Jun 24, 2025 | 18.98 | 19.04 | 18.97 | 19.04 | 18.86 | 0.90% | 4,481 |
| Jun 23, 2025 | 18.64 | 18.87 | 18.53 | 18.87 | 18.69 | 0.75% | 14,021 |
| Jun 20, 2025 | 18.89 | 18.91 | 18.61 | 18.73 | 18.55 | -0.79% | 17,963 |
| Jun 18, 2025 | 18.75 | 18.88 | 18.74 | 18.88 | 18.53 | 0.53% | 4,788 |
| Jun 17, 2025 | 18.90 | 18.93 | 18.71 | 18.78 | 18.43 | -0.63% | 9,797 |
| Jun 16, 2025 | 18.74 | 18.95 | 18.74 | 18.90 | 18.55 | 0.80% | 19,593 |
| Jun 13, 2025 | 18.71 | 18.96 | 18.62 | 18.75 | 18.40 | -2.45% | 20,740 |
| Jun 12, 2025 | 19.02 | 19.22 | 19.02 | 19.22 | 18.68 | 0.68% | 11,149 |
| Jun 11, 2025 | 19.11 | 19.22 | 18.98 | 19.09 | 18.55 | -0.16% | 13,498 |
| Jun 10, 2025 | 18.87 | 19.12 | 18.87 | 19.12 | 18.58 | 1.06% | 7,761 |
| Jun 9, 2025 | 18.92 | 18.96 | 18.78 | 18.92 | 18.39 | 0.32% | 10,372 |
| Jun 6, 2025 | 18.86 | 18.86 | 18.80 | 18.86 | 18.33 | -0.32% | 5,274 |
| Jun 5, 2025 | 18.94 | 18.97 | 18.90 | 18.92 | 18.21 | -0.21% | 2,983 |
| Jun 4, 2025 | 18.88 | 18.96 | 18.88 | 18.96 | 18.25 | 0.42% | 1,213 |
| Jun 3, 2025 | 18.79 | 18.88 | 18.79 | 18.88 | 18.17 | 0.80% | 1,264 |
| Jun 2, 2025 | 18.45 | 18.73 | 18.42 | 18.73 | 18.03 | 0.97% | 1,770 |
| May 30, 2025 | 18.43 | 18.55 | 18.42 | 18.55 | 17.86 | 0.27% | 4,929 |
| May 29, 2025 | 18.50 | 18.50 | 18.43 | 18.50 | 17.81 | 0.71% | 1,576 |
| May 28, 2025 | 18.38 | 18.44 | 18.37 | 18.37 | 17.68 | -0.16% | 4,348 |
| May 27, 2025 | 18.24 | 18.40 | 18.19 | 18.40 | 17.71 | 2.51% | 6,219 |
| May 23, 2025 | 17.83 | 18.07 | 17.80 | 17.95 | 17.28 | -6.80% | 8,315 |
| May 22, 2025 | 19.19 | 19.47 | 19.19 | 19.26 | 17.78 | 0.52% | 3,636 |
| May 21, 2025 | 19.40 | 19.71 | 19.12 | 19.16 | 17.68 | -2.04% | 4,504 |
| May 20, 2025 | 19.50 | 19.58 | 19.39 | 19.56 | 18.05 | -0.20% | 3,698 |
| May 19, 2025 | 19.26 | 19.61 | 19.26 | 19.60 | 18.09 | 0.15% | 7,471 |
| May 16, 2025 | 19.63 | 19.63 | 19.57 | 19.57 | 18.06 | 0.03% | 1,416 |
| May 15, 2025 | 19.65 | 19.65 | 19.54 | 19.57 | 18.06 | -0.03% | 2,382 |
| May 14, 2025 | 19.45 | 19.70 | 19.45 | 19.57 | 18.06 | 0.10% | 5,083 |
| May 13, 2025 | 19.61 | 19.61 | 19.55 | 19.55 | 18.04 | 0.21% | 1,557 |
| May 12, 2025 | 19.54 | 19.54 | 19.39 | 19.51 | 18.01 | 2.36% | 3,840 |
| May 9, 2025 | 18.98 | 19.06 | 18.89 | 19.06 | 17.59 | 0.90% | 3,840 |
| May 8, 2025 | 18.67 | 19.00 | 18.67 | 18.89 | 17.43 | 2.27% | 1,935 |
| May 7, 2025 | 18.42 | 18.47 | 18.28 | 18.47 | 17.05 | 0.76% | 921 |
| May 6, 2025 | 18.33 | 18.37 | 18.33 | 18.33 | 16.92 | -1.35% | 1,492 |
| May 5, 2025 | 18.53 | 18.64 | 18.53 | 18.58 | 17.15 | -0.59% | 2,486 |
| May 2, 2025 | 18.64 | 18.69 | 18.62 | 18.69 | 17.25 | 0.65% | 1,710 |
| May 1, 2025 | 18.52 | 18.57 | 18.52 | 18.57 | 17.14 | 1.53% | 1,100 |
| Apr 30, 2025 | 17.75 | 18.29 | 17.67 | 18.29 | 16.88 | 0.49% | 12,234 |
| Apr 29, 2025 | 18.07 | 18.23 | 18.05 | 18.20 | 16.80 | 0.50% | 8,363 |
| Apr 28, 2025 | 18.18 | 18.19 | 17.90 | 18.11 | 16.71 | - | 27,265 |
| Apr 25, 2025 | 18.14 | 18.14 | 18.05 | 18.11 | 16.71 | -3.87% | 6,002 |
| Apr 24, 2025 | 18.75 | 18.84 | 18.73 | 18.84 | 16.70 | 0.91% | 13,221 |
| Apr 23, 2025 | 18.70 | 18.72 | 18.64 | 18.67 | 16.55 | 2.02% | 9,039 |
| Apr 22, 2025 | 18.07 | 18.33 | 18.07 | 18.30 | 16.22 | 2.58% | 6,515 |
| Apr 21, 2025 | 18.10 | 18.10 | 17.65 | 17.84 | 15.81 | -2.99% | 4,369 |
| Apr 17, 2025 | 18.72 | 18.72 | 18.39 | 18.39 | 16.30 | -1.13% | 3,183 |
| Apr 16, 2025 | 19.00 | 19.00 | 18.01 | 18.60 | 16.48 | -3.88% | 9,446 |