GraniteShares YieldBOOST QQQ ETF (TQQY)

TQQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.01	13.15	13.01	13.15	13.14	1.07%	8,148
Jun 10, 2026	13.01	13.06	12.99	13.01	13.01	-0.43%	64,576
Jun 9, 2026	13.23	13.23	12.92	13.06	13.06	-0.77%	13,989
Jun 8, 2026	13.27	13.29	13.15	13.16	13.16	0.17%	10,792
Jun 5, 2026	13.61	13.61	13.13	13.14	13.14	-3.86%	31,931
Jun 4, 2026	13.70	13.80	13.70	13.77	13.67	-0.15%	48,370
Jun 3, 2026	13.79	13.79	13.77	13.79	13.69	0.11%	47,513
Jun 2, 2026	13.77	13.79	13.67	13.78	13.67	0.03%	15,266
Jun 1, 2026	13.75	13.78	13.73	13.77	13.67	0.15%	15,706
May 29, 2026	13.74	13.76	13.72	13.75	13.65	0.11%	15,311
May 28, 2026	13.80	13.85	13.79	13.84	13.63	0.39%	15,760
May 27, 2026	13.81	13.81	13.78	13.79	13.58	0.03%	10,659
May 26, 2026	13.79	13.81	13.77	13.79	13.58	0.40%	12,144
May 22, 2026	13.81	13.81	13.73	13.73	13.52	0.15%	18,017
May 21, 2026	13.75	13.83	13.75	13.83	13.50	0.28%	59,128
May 20, 2026	13.72	13.79	13.70	13.79	13.46	1.39%	10,324
May 19, 2026	13.61	13.71	13.50	13.60	13.28	-0.34%	39,157
May 18, 2026	13.68	13.68	13.54	13.65	13.32	-0.03%	9,916
May 15, 2026	13.65	13.70	13.59	13.65	13.33	-0.54%	11,213
May 14, 2026	13.81	13.87	13.81	13.86	13.40	0.51%	5,788
May 13, 2026	13.77	13.80	13.73	13.79	13.33	0.44%	5,057
May 12, 2026	13.74	13.74	13.54	13.73	13.28	-0.18%	12,601
May 11, 2026	13.71	13.76	13.71	13.76	13.30	0.34%	89,866
May 8, 2026	13.69	13.72	13.63	13.71	13.26	0.08%	26,098
May 7, 2026	13.74	13.83	13.69	13.83	13.24	0.75%	120,205
May 6, 2026	13.72	13.73	13.69	13.73	13.15	0.38%	21,203
May 5, 2026	13.62	13.68	13.62	13.68	13.10	0.82%	10,229
May 4, 2026	13.56	13.61	13.55	13.56	12.99	0.18%	37,807
May 1, 2026	13.54	13.56	13.52	13.54	12.97	0.58%	100,310
Apr 30, 2026	13.45	13.63	13.38	13.59	12.89	1.45%	155,029
Apr 29, 2026	13.33	13.40	13.30	13.39	12.71	0.93%	17,763
Apr 28, 2026	13.23	13.36	13.18	13.27	12.59	-0.75%	46,328
Apr 27, 2026	13.33	13.37	13.29	13.37	12.68	0.30%	16,453
Apr 24, 2026	13.29	13.33	13.25	13.33	12.65	1.16%	116,975
Apr 23, 2026	13.34	13.37	13.24	13.30	12.50	-0.27%	123,234
Apr 22, 2026	13.26	13.38	13.26	13.34	12.54	1.35%	16,167
Apr 21, 2026	13.22	13.26	13.16	13.16	12.37	-0.28%	40,242
Apr 20, 2026	13.20	13.21	13.15	13.20	12.40	-	7,355
Apr 17, 2026	13.21	13.23	13.19	13.20	12.40	0.34%	71,580
Apr 16, 2026	13.27	13.30	13.23	13.28	12.36	0.23%	28,198
Apr 15, 2026	13.24	13.30	13.22	13.25	12.33	0.25%	62,961
Apr 14, 2026	13.19	13.23	13.17	13.22	12.30	0.67%	97,854
Apr 13, 2026	13.01	13.13	13.00	13.13	12.22	0.76%	43,627
Apr 10, 2026	13.02	13.09	13.02	13.03	12.13	0.01%	26,475
Apr 9, 2026	13.12	13.24	13.10	13.16	12.13	0.48%	108,636
Apr 8, 2026	13.08	13.11	12.99	13.09	12.07	1.56%	15,917
Apr 7, 2026	12.86	12.89	12.74	12.89	11.88	-0.11%	15,480
Apr 6, 2026	12.89	12.92	12.86	12.91	11.90	0.43%	63,540
Apr 2, 2026	12.78	12.85	12.73	12.85	11.85	0.09%	13,788
Apr 1, 2026	12.93	13.02	12.88	12.96	11.83	1.24%	13,028

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.