GraniteShares YieldBOOST QQQ ETF (TQQY)

TQQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	12.98	13.00	12.97	12.99	12.99	-0.04%	7,174
Jun 30, 2026	12.97	13.00	12.96	13.00	13.00	0.31%	84,830
Jun 29, 2026	12.87	12.96	12.79	12.96	12.95	1.22%	22,632
Jun 26, 2026	12.78	12.85	12.78	12.80	12.80	-0.71%	13,027
Jun 25, 2026	13.10	13.10	12.94	12.99	12.89	0.58%	6,460
Jun 24, 2026	12.94	13.00	12.78	12.92	12.82	-0.10%	12,780
Jun 23, 2026	12.93	13.01	12.92	12.93	12.83	-1.42%	12,439
Jun 22, 2026	13.10	13.13	13.09	13.12	13.01	0.19%	9,502
Jun 18, 2026	13.05	13.09	13.05	13.09	12.99	0.82%	7,305
Jun 17, 2026	13.11	13.13	13.07	13.08	12.88	-0.21%	4,788
Jun 16, 2026	13.12	13.14	13.09	13.11	12.91	-0.16%	11,130
Jun 15, 2026	13.19	13.19	13.12	13.13	12.93	0.39%	12,849
Jun 12, 2026	13.04	13.09	13.03	13.08	12.88	0.27%	20,870
Jun 11, 2026	13.01	13.15	13.01	13.15	12.85	1.07%	8,168
Jun 10, 2026	13.01	13.06	12.99	13.01	12.71	-0.43%	64,576
Jun 9, 2026	13.23	13.23	12.92	13.06	12.76	-0.77%	13,989
Jun 8, 2026	13.27	13.29	13.15	13.16	12.86	0.17%	10,792
Jun 5, 2026	13.61	13.61	13.13	13.14	12.84	-3.86%	31,931
Jun 4, 2026	13.70	13.80	13.70	13.77	13.36	-0.15%	48,370
Jun 3, 2026	13.79	13.79	13.77	13.79	13.38	0.11%	47,513
Jun 2, 2026	13.77	13.79	13.67	13.78	13.36	0.03%	15,266
Jun 1, 2026	13.75	13.78	13.73	13.77	13.36	0.15%	15,706
May 29, 2026	13.74	13.76	13.72	13.75	13.34	0.11%	15,311
May 28, 2026	13.80	13.85	13.79	13.84	13.32	0.39%	15,760
May 27, 2026	13.81	13.81	13.78	13.79	13.27	0.03%	10,659
May 26, 2026	13.79	13.81	13.77	13.79	13.27	0.40%	12,144
May 22, 2026	13.81	13.81	13.73	13.73	13.22	0.15%	18,017
May 21, 2026	13.75	13.83	13.75	13.83	13.20	0.28%	59,128
May 20, 2026	13.72	13.79	13.70	13.79	13.16	1.39%	10,324
May 19, 2026	13.61	13.71	13.50	13.60	12.98	-0.34%	39,157
May 18, 2026	13.68	13.68	13.54	13.65	13.02	-0.03%	9,916
May 15, 2026	13.65	13.70	13.59	13.65	13.03	-0.54%	11,213
May 14, 2026	13.81	13.87	13.81	13.86	13.10	0.51%	5,788
May 13, 2026	13.77	13.80	13.73	13.79	13.03	0.44%	5,057
May 12, 2026	13.74	13.74	13.54	13.73	12.97	-0.18%	12,601
May 11, 2026	13.71	13.76	13.71	13.76	13.00	0.34%	89,866
May 8, 2026	13.69	13.72	13.63	13.71	12.95	0.08%	26,098
May 7, 2026	13.74	13.83	13.69	13.83	12.94	0.75%	120,205
May 6, 2026	13.72	13.73	13.69	13.73	12.85	0.38%	21,203
May 5, 2026	13.62	13.68	13.62	13.68	12.80	0.82%	10,229
May 4, 2026	13.56	13.61	13.55	13.56	12.69	0.18%	37,807
May 1, 2026	13.54	13.56	13.52	13.54	12.67	0.58%	100,310
Apr 30, 2026	13.45	13.63	13.38	13.59	12.60	1.45%	155,029
Apr 29, 2026	13.33	13.40	13.30	13.39	12.42	0.93%	17,763
Apr 28, 2026	13.23	13.36	13.18	13.27	12.30	-0.75%	46,328
Apr 27, 2026	13.33	13.37	13.29	13.37	12.40	0.30%	16,453
Apr 24, 2026	13.29	13.33	13.25	13.33	12.36	1.16%	116,975
Apr 23, 2026	13.34	13.37	13.24	13.30	12.22	-0.27%	123,234
Apr 22, 2026	13.26	13.38	13.26	13.34	12.25	1.35%	16,167
Apr 21, 2026	13.22	13.26	13.16	13.16	12.09	-0.28%	40,242

Data Source: S&P Global Market Intelligence Last updated: Jul 1, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

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.