GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
11.76
-0.08 (-0.68%)
At close: Oct 15, 2026, 4:00 PM EDT
11.84
+0.08 (0.70%)
After-hours: Oct 15, 2026, 4:15 PM EDT
TQQY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.73 | 11.76 | 11.69 | 11.76 | 11.76 | -0.68% | 3,164 |
| Oct 14, 2026 | 12.09 | 12.09 | 11.84 | 11.84 | 11.84 | -2.70% | 3,870 |
| Oct 13, 2026 | 12.14 | 12.21 | 12.14 | 12.17 | 12.17 | -0.33% | 2,337 |
| Oct 12, 2026 | 12.26 | 12.26 | 12.21 | 12.21 | 12.21 | -0.81% | 3,228 |
| Oct 9, 2026 | 12.26 | 12.31 | 12.24 | 12.31 | 12.31 | 0.73% | 6,618 |
| Oct 8, 2026 | 12.32 | 12.35 | 12.26 | 12.28 | 12.22 | -0.73% | 3,925 |
| Oct 7, 2026 | 12.33 | 12.37 | 12.30 | 12.37 | 12.31 | 0.24% | 16,780 |
| Oct 6, 2026 | 12.36 | 12.36 | 12.34 | 12.34 | 12.28 | - | 1,503 |
| Oct 5, 2026 | 12.31 | 12.35 | 12.31 | 12.34 | 12.28 | 0.20% | 4,606 |
| Oct 2, 2026 | 12.30 | 12.32 | 12.27 | 12.32 | 12.26 | 0.41% | 6,705 |
| Oct 1, 2026 | 12.32 | 12.33 | 12.28 | 12.33 | 12.21 | 0.53% | 2,211 |
| Sep 30, 2026 | 12.31 | 12.32 | 12.26 | 12.26 | 12.14 | -0.33% | 2,274 |
| Sep 29, 2026 | 12.26 | 12.30 | 12.22 | 12.30 | 12.18 | 0.55% | 4,391 |
| Sep 28, 2026 | 12.23 | 12.25 | 12.21 | 12.23 | 12.12 | -0.87% | 7,118 |
| Sep 25, 2026 | 12.25 | 12.34 | 12.25 | 12.34 | 12.22 | 0.40% | 1,954 |
| Sep 24, 2026 | 12.25 | 12.35 | 12.25 | 12.35 | 12.17 | 0.32% | 1,706 |
| Sep 23, 2026 | 12.31 | 12.31 | 12.30 | 12.31 | 12.13 | - | 4,110 |
| Sep 22, 2026 | 12.28 | 12.31 | 12.28 | 12.31 | 12.13 | 0.41% | 6,267 |
| Sep 21, 2026 | 12.31 | 12.31 | 12.26 | 12.26 | 12.08 | -0.33% | 8,522 |
| Sep 18, 2026 | 12.24 | 12.30 | 12.24 | 12.30 | 12.12 | 0.31% | 3,326 |
| Sep 17, 2026 | 12.27 | 12.32 | 12.27 | 12.32 | 12.09 | 1.05% | 3,816 |
| Sep 16, 2026 | 12.19 | 12.23 | 12.10 | 12.19 | 11.96 | 0.68% | 4,333 |
| Sep 15, 2026 | 12.20 | 12.20 | 12.11 | 12.11 | 11.88 | -0.66% | 3,312 |
| Sep 14, 2026 | 12.11 | 12.24 | 12.11 | 12.19 | 11.96 | -0.25% | 2,814 |
| Sep 11, 2026 | 12.18 | 12.22 | 12.18 | 12.22 | 11.99 | 0.64% | 16,013 |
| Sep 10, 2026 | 12.14 | 12.20 | 12.14 | 12.20 | 11.91 | -0.25% | 4,123 |
| Sep 9, 2026 | 12.25 | 12.25 | 12.23 | 12.23 | 11.94 | -0.08% | 2,058 |
| Sep 8, 2026 | 12.26 | 12.26 | 12.23 | 12.24 | 11.95 | -0.08% | 2,436 |
| Sep 4, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 11.96 | 0.56% | 3,471 |
| Sep 3, 2026 | 12.23 | 12.28 | 12.23 | 12.24 | 11.89 | 0.41% | 2,900 |
| Sep 2, 2026 | 12.20 | 12.22 | 12.19 | 12.19 | 11.85 | -0.08% | 2,687 |
| Sep 1, 2026 | 12.17 | 12.21 | 12.16 | 12.20 | 11.86 | -0.33% | 5,471 |
| Aug 31, 2026 | 12.20 | 12.24 | 12.20 | 12.24 | 11.89 | 0.25% | 4,388 |
| Aug 28, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 11.86 | -0.02% | 4,916 |
| Aug 27, 2026 | 12.25 | 12.28 | 12.25 | 12.27 | 11.87 | 0.49% | 2,734 |
| Aug 26, 2026 | 12.18 | 12.21 | 12.13 | 12.21 | 11.81 | 0.16% | 19,325 |
| Aug 25, 2026 | 12.17 | 12.19 | 12.15 | 12.19 | 11.79 | 0.66% | 11,812 |
| Aug 24, 2026 | 12.18 | 12.18 | 12.06 | 12.11 | 11.71 | -0.90% | 19,717 |
| Aug 21, 2026 | 12.18 | 12.23 | 12.07 | 12.22 | 11.82 | 0.62% | 15,586 |
| Aug 20, 2026 | 12.18 | 12.20 | 12.18 | 12.20 | 11.75 | -0.70% | 1,065 |
| Aug 19, 2026 | 12.25 | 12.31 | 12.21 | 12.29 | 11.83 | 0.22% | 4,576 |
| Aug 18, 2026 | 12.26 | 12.28 | 12.24 | 12.26 | 11.80 | -0.58% | 7,860 |
| Aug 17, 2026 | 12.36 | 12.36 | 12.32 | 12.34 | 11.87 | -0.68% | 7,344 |
| Aug 14, 2026 | 12.33 | 12.42 | 12.32 | 12.42 | 11.95 | 0.70% | 2,180 |
| Aug 13, 2026 | 12.39 | 12.42 | 12.36 | 12.41 | 11.87 | 0.32% | 9,349 |
| Aug 12, 2026 | 12.37 | 12.38 | 12.35 | 12.37 | 11.83 | 0.30% | 4,737 |
| Aug 11, 2026 | 12.35 | 12.35 | 12.31 | 12.33 | 11.80 | 0.07% | 10,264 |
| Aug 10, 2026 | 12.33 | 12.36 | 12.31 | 12.32 | 11.79 | - | 7,718 |
| Aug 7, 2026 | 12.28 | 12.32 | 12.28 | 12.32 | 11.79 | 0.47% | 4,195 |
| Aug 6, 2026 | 12.32 | 12.36 | 12.32 | 12.35 | 11.73 | -0.04% | 4,140 |