GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
13.54
-0.05 (-0.36%)
At close: May 1, 2026, 4:00 PM
12.60
-0.94 (-6.94%)
After-hours: May 1, 2026, 7:45 PM EDT
TQQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 13.54 | 13.56 | 13.52 | 13.54 | 13.54 | -0.36% | 99,568 |
| Apr 30, 2026 | 13.45 | 13.63 | 13.38 | 13.59 | 13.59 | 1.46% | 155,029 |
| Apr 29, 2026 | 13.33 | 13.40 | 13.30 | 13.39 | 13.39 | 0.93% | 17,763 |
| Apr 28, 2026 | 13.23 | 13.36 | 13.18 | 13.27 | 13.27 | -0.75% | 46,328 |
| Apr 27, 2026 | 13.33 | 13.37 | 13.29 | 13.37 | 13.37 | 0.30% | 16,453 |
| Apr 24, 2026 | 13.29 | 13.33 | 13.25 | 13.33 | 13.33 | 0.20% | 116,975 |
| Apr 23, 2026 | 13.34 | 13.37 | 13.24 | 13.30 | 13.18 | -0.27% | 123,234 |
| Apr 22, 2026 | 13.26 | 13.38 | 13.26 | 13.34 | 13.21 | 1.35% | 16,167 |
| Apr 21, 2026 | 13.22 | 13.26 | 13.16 | 13.16 | 13.04 | -0.28% | 40,242 |
| Apr 20, 2026 | 13.20 | 13.21 | 13.15 | 13.20 | 13.07 | -0.01% | 7,355 |
| Apr 17, 2026 | 13.21 | 13.23 | 13.19 | 13.20 | 13.07 | -0.60% | 71,580 |
| Apr 16, 2026 | 13.27 | 13.30 | 13.23 | 13.28 | 13.03 | 0.23% | 28,198 |
| Apr 15, 2026 | 13.24 | 13.30 | 13.22 | 13.25 | 13.00 | 0.24% | 62,961 |
| Apr 14, 2026 | 13.19 | 13.23 | 13.17 | 13.22 | 12.97 | 0.68% | 97,854 |
| Apr 13, 2026 | 13.01 | 13.13 | 13.00 | 13.13 | 12.88 | 0.76% | 43,627 |
| Apr 10, 2026 | 13.02 | 13.09 | 13.02 | 13.03 | 12.78 | -0.96% | 26,475 |
| Apr 9, 2026 | 13.12 | 13.24 | 13.10 | 13.16 | 12.78 | 0.49% | 108,636 |
| Apr 8, 2026 | 13.08 | 13.11 | 12.99 | 13.09 | 12.72 | 1.55% | 15,917 |
| Apr 7, 2026 | 12.86 | 12.89 | 12.74 | 12.89 | 12.53 | -0.10% | 15,480 |
| Apr 6, 2026 | 12.89 | 12.92 | 12.86 | 12.91 | 12.54 | 0.43% | 63,540 |
| Apr 2, 2026 | 12.78 | 12.85 | 12.73 | 12.85 | 12.49 | -0.84% | 13,788 |
| Apr 1, 2026 | 12.93 | 13.02 | 12.88 | 12.96 | 12.47 | 1.24% | 13,028 |
| Mar 31, 2026 | 12.60 | 12.80 | 12.59 | 12.80 | 12.32 | 2.43% | 15,780 |
| Mar 30, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.03 | -0.98% | 11,029 |
| Mar 27, 2026 | 12.81 | 12.81 | 12.62 | 12.62 | 12.15 | -3.54% | 8,865 |
| Mar 26, 2026 | 13.35 | 13.37 | 13.07 | 13.08 | 12.47 | -2.51% | 16,399 |
| Mar 25, 2026 | 13.43 | 13.45 | 13.41 | 13.42 | 12.79 | 0.97% | 6,512 |
| Mar 24, 2026 | 13.31 | 13.35 | 13.29 | 13.29 | 12.67 | -0.39% | 7,111 |
| Mar 23, 2026 | 13.33 | 13.44 | 13.30 | 13.34 | 12.72 | 1.14% | 11,952 |
| Mar 20, 2026 | 13.74 | 13.74 | 13.06 | 13.19 | 12.57 | -5.35% | 20,522 |
| Mar 19, 2026 | 13.85 | 13.98 | 13.73 | 13.94 | 13.16 | -0.01% | 86,258 |
| Mar 18, 2026 | 14.06 | 14.06 | 13.90 | 13.94 | 13.16 | -0.94% | 10,761 |
| Mar 17, 2026 | 14.02 | 14.13 | 14.02 | 14.07 | 13.29 | 0.57% | 7,272 |
| Mar 16, 2026 | 13.94 | 14.01 | 13.94 | 13.99 | 13.21 | 1.05% | 5,456 |
| Mar 13, 2026 | 14.10 | 14.24 | 13.80 | 13.84 | 13.07 | -1.98% | 11,527 |
| Mar 12, 2026 | 14.24 | 14.28 | 14.12 | 14.12 | 13.21 | -1.40% | 13,704 |
| Mar 11, 2026 | 14.31 | 14.33 | 14.29 | 14.33 | 13.40 | 0.43% | 5,551 |
| Mar 10, 2026 | 14.24 | 14.36 | 14.24 | 14.26 | 13.34 | 0.11% | 9,788 |
| Mar 9, 2026 | 14.06 | 14.25 | 13.99 | 14.25 | 13.33 | 0.53% | 18,697 |
| Mar 6, 2026 | 14.30 | 14.52 | 14.07 | 14.17 | 13.26 | -3.52% | 7,891 |
| Mar 5, 2026 | 14.64 | 14.74 | 14.47 | 14.69 | 13.61 | -0.05% | 11,428 |
| Mar 4, 2026 | 14.52 | 14.73 | 14.52 | 14.70 | 13.62 | 1.64% | 8,214 |
| Mar 3, 2026 | 14.36 | 14.47 | 14.22 | 14.46 | 13.40 | -1.05% | 8,796 |
| Mar 2, 2026 | 14.36 | 14.64 | 14.36 | 14.61 | 13.54 | 0.21% | 8,813 |
| Feb 27, 2026 | 14.22 | 14.58 | 14.22 | 14.58 | 13.52 | -0.61% | 12,985 |
| Feb 26, 2026 | 14.75 | 14.75 | 14.52 | 14.67 | 13.47 | -0.46% | 13,354 |
| Feb 25, 2026 | 14.68 | 14.74 | 14.67 | 14.74 | 13.53 | 1.42% | 6,677 |
| Feb 24, 2026 | 14.35 | 14.56 | 14.28 | 14.54 | 13.34 | 1.64% | 6,458 |
| Feb 23, 2026 | 14.45 | 14.49 | 14.26 | 14.30 | 13.13 | -1.71% | 9,830 |
| Feb 20, 2026 | 14.41 | 14.55 | 14.27 | 14.55 | 13.36 | 0.31% | 13,069 |