GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
11.16
-0.13 (-1.15%)
Mar 9, 2026, 4:00 PM EDT - Market closed
IOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.15 | 11.17 | 11.06 | 11.10 | - | -1.68% | 27,055 |
| Mar 6, 2026 | 11.22 | 11.55 | 11.22 | 11.29 | 11.29 | -2.45% | 19,264 |
| Mar 5, 2026 | 11.67 | 11.67 | 11.42 | 11.57 | 11.34 | -1.52% | 34,434 |
| Mar 4, 2026 | 11.80 | 11.81 | 11.72 | 11.75 | 11.52 | 0.14% | 18,067 |
| Mar 3, 2026 | 11.69 | 11.85 | 11.60 | 11.74 | 11.50 | -0.68% | 24,055 |
| Mar 2, 2026 | 11.73 | 11.82 | 11.71 | 11.82 | 11.58 | -0.46% | 20,210 |
| Feb 27, 2026 | 11.82 | 11.87 | 11.75 | 11.87 | 11.64 | -2.65% | 35,112 |
| Feb 26, 2026 | 12.31 | 12.31 | 12.13 | 12.19 | 11.63 | 3.05% | 97,098 |
| Feb 25, 2026 | 11.37 | 11.85 | 11.36 | 11.83 | 11.28 | 4.72% | 18,921 |
| Feb 24, 2026 | 11.20 | 11.33 | 11.10 | 11.30 | 10.77 | 1.14% | 13,685 |
| Feb 23, 2026 | 11.22 | 11.32 | 11.10 | 11.17 | 10.65 | -2.17% | 24,783 |
| Feb 20, 2026 | 11.64 | 11.82 | 11.34 | 11.42 | 10.89 | -5.39% | 24,981 |
| Feb 19, 2026 | 12.02 | 12.13 | 11.91 | 12.07 | 11.18 | 0.13% | 31,943 |
| Feb 18, 2026 | 11.97 | 12.23 | 11.81 | 12.06 | 11.17 | 0.84% | 25,202 |
| Feb 17, 2026 | 12.25 | 12.25 | 11.72 | 11.96 | 11.08 | -2.34% | 34,271 |
| Feb 13, 2026 | 11.92 | 12.31 | 11.72 | 12.24 | 11.34 | 1.02% | 23,479 |
| Feb 12, 2026 | 12.52 | 12.52 | 12.11 | 12.12 | 10.91 | -3.68% | 69,649 |
| Feb 11, 2026 | 13.19 | 13.19 | 12.51 | 12.58 | 11.33 | -4.14% | 57,994 |
| Feb 10, 2026 | 13.19 | 13.47 | 13.06 | 13.13 | 11.82 | -0.21% | 45,422 |
| Feb 9, 2026 | 13.06 | 13.22 | 13.02 | 13.15 | 11.84 | -0.14% | 30,817 |
| Feb 6, 2026 | 12.88 | 13.33 | 12.88 | 13.17 | 11.86 | -0.33% | 46,569 |
| Feb 5, 2026 | 13.46 | 13.81 | 13.20 | 13.22 | 11.56 | -4.48% | 41,083 |
| Feb 4, 2026 | 14.23 | 14.23 | 13.62 | 13.84 | 12.10 | -2.49% | 49,499 |
| Feb 3, 2026 | 14.35 | 14.35 | 14.01 | 14.19 | 12.41 | -0.37% | 56,185 |
| Feb 2, 2026 | 14.66 | 14.68 | 14.14 | 14.24 | 12.45 | -2.26% | 54,342 |
| Jan 30, 2026 | 15.09 | 15.09 | 14.41 | 14.57 | 12.74 | -6.10% | 61,706 |
| Jan 29, 2026 | 15.96 | 16.02 | 15.35 | 15.52 | 13.17 | -3.34% | 83,186 |
| Jan 28, 2026 | 16.23 | 16.36 | 16.00 | 16.05 | 13.63 | -0.45% | 69,134 |
| Jan 27, 2026 | 16.00 | 16.30 | 15.78 | 16.13 | 13.69 | 2.06% | 55,895 |
| Jan 26, 2026 | 16.76 | 17.16 | 15.77 | 15.80 | 13.41 | -4.41% | 111,653 |
| Jan 23, 2026 | 17.01 | 17.19 | 16.42 | 16.53 | 14.03 | -5.93% | 91,258 |
| Jan 22, 2026 | 17.51 | 17.74 | 17.30 | 17.57 | 14.51 | 1.20% | 106,445 |
| Jan 21, 2026 | 18.19 | 18.22 | 16.90 | 17.36 | 14.34 | -3.08% | 87,538 |
| Jan 20, 2026 | 17.15 | 18.40 | 16.64 | 17.92 | 14.79 | 1.42% | 78,578 |
| Jan 16, 2026 | 17.00 | 17.89 | 16.87 | 17.67 | 14.59 | 1.01% | 36,235 |
| Jan 15, 2026 | 18.14 | 18.23 | 17.47 | 17.49 | 14.01 | -3.18% | 104,485 |
| Jan 14, 2026 | 17.70 | 18.10 | 17.24 | 18.06 | 14.47 | 2.22% | 33,085 |
| Jan 13, 2026 | 17.91 | 18.00 | 17.42 | 17.67 | 14.16 | -1.56% | 34,328 |
| Jan 12, 2026 | 18.00 | 18.00 | 17.27 | 17.95 | 14.38 | 1.93% | 20,406 |
| Jan 9, 2026 | 17.63 | 17.81 | 17.50 | 17.61 | 14.11 | -2.72% | 29,780 |
| Jan 8, 2026 | 17.89 | 18.35 | 17.80 | 18.10 | 14.11 | 1.08% | 60,806 |
| Jan 7, 2026 | 17.90 | 18.09 | 17.83 | 17.91 | 13.96 | -0.23% | 28,991 |
| Jan 6, 2026 | 17.70 | 17.98 | 17.48 | 17.95 | 13.99 | 2.08% | 22,758 |
| Jan 5, 2026 | 17.38 | 17.71 | 17.33 | 17.59 | 13.71 | 1.41% | 22,988 |
| Jan 2, 2026 | 17.13 | 17.34 | 16.23 | 17.34 | 13.52 | 1.78% | 40,082 |
| Dec 31, 2025 | 17.23 | 17.41 | 17.02 | 17.04 | 12.91 | -0.54% | 38,302 |
| Dec 30, 2025 | 17.41 | 17.43 | 17.13 | 17.13 | 12.98 | -0.17% | 24,508 |
| Dec 29, 2025 | 17.22 | 17.39 | 17.07 | 17.16 | 13.00 | -1.13% | 55,954 |
| Dec 26, 2025 | 18.50 | 18.50 | 17.23 | 17.36 | 13.15 | -8.64% | 47,251 |
| Dec 24, 2025 | 19.23 | 19.23 | 18.79 | 19.00 | 13.98 | -1.02% | 28,053 |
| Dec 23, 2025 | 19.36 | 19.53 | 19.19 | 19.19 | 14.13 | -1.27% | 56,593 |
| Dec 22, 2025 | 19.15 | 19.50 | 19.12 | 19.44 | 14.31 | 3.03% | 15,626 |
| Dec 19, 2025 | 18.62 | 19.03 | 18.35 | 18.87 | 13.89 | -0.98% | 20,379 |
| Dec 18, 2025 | 19.42 | 19.48 | 19.01 | 19.06 | 13.65 | -0.09% | 28,785 |
| Dec 17, 2025 | 19.91 | 20.02 | 19.07 | 19.07 | 13.66 | -3.05% | 21,163 |
| Dec 16, 2025 | 19.28 | 19.67 | 19.28 | 19.67 | 14.09 | 2.92% | 10,944 |
| Dec 15, 2025 | 19.95 | 19.95 | 18.99 | 19.12 | 13.69 | -3.50% | 52,344 |
| Dec 12, 2025 | 20.77 | 20.94 | 19.57 | 19.81 | 14.19 | -7.22% | 41,959 |
| Dec 11, 2025 | 21.20 | 21.41 | 20.35 | 21.35 | 14.87 | 1.28% | 76,581 |
| Dec 10, 2025 | 21.50 | 21.50 | 20.98 | 21.08 | 14.68 | -2.63% | 18,651 |
| Dec 9, 2025 | 21.51 | 21.84 | 21.25 | 21.65 | 15.08 | -0.12% | 21,910 |
| Dec 8, 2025 | 21.47 | 21.68 | 21.32 | 21.68 | 15.10 | 1.77% | 19,866 |
| Dec 5, 2025 | 21.41 | 21.44 | 20.87 | 21.30 | 14.84 | -3.22% | 28,536 |
| Dec 4, 2025 | 21.09 | 22.04 | 20.81 | 22.01 | 14.92 | 5.04% | 52,244 |
| Dec 3, 2025 | 20.54 | 20.95 | 20.15 | 20.95 | 14.20 | 1.96% | 37,934 |
| Dec 2, 2025 | 20.63 | 20.96 | 20.55 | 20.55 | 13.93 | 0.05% | 22,458 |
| Dec 1, 2025 | 20.83 | 20.83 | 20.44 | 20.54 | 13.92 | -2.05% | 25,814 |
| Nov 28, 2025 | 21.04 | 21.04 | 20.86 | 20.97 | 14.21 | -2.17% | 14,330 |
| Nov 26, 2025 | 21.20 | 21.49 | 21.20 | 21.44 | 14.12 | 0.45% | 25,806 |
| Nov 25, 2025 | 21.22 | 21.34 | 21.00 | 21.34 | 14.06 | 0.61% | 34,102 |
| Nov 24, 2025 | 20.60 | 21.21 | 20.55 | 21.21 | 13.97 | 2.97% | 16,279 |
| Nov 21, 2025 | 20.74 | 20.81 | 20.34 | 20.60 | 13.57 | -3.31% | 64,716 |
| Nov 20, 2025 | 23.72 | 23.79 | 21.31 | 21.31 | 13.61 | -8.31% | 107,973 |
| Nov 19, 2025 | 23.46 | 23.50 | 23.10 | 23.24 | 14.84 | -0.21% | 25,628 |
| Nov 18, 2025 | 22.80 | 23.39 | 22.80 | 23.29 | 14.88 | 1.40% | 19,018 |
| Nov 17, 2025 | 22.60 | 23.14 | 22.50 | 22.96 | 14.67 | 0.72% | 35,402 |
| Nov 14, 2025 | 22.36 | 23.03 | 22.36 | 22.80 | 14.57 | -2.91% | 39,984 |
| Nov 13, 2025 | 24.28 | 24.28 | 23.41 | 23.48 | 14.57 | -3.10% | 105,182 |
| Nov 12, 2025 | 24.86 | 25.03 | 24.22 | 24.24 | 15.03 | -2.37% | 12,684 |
| Nov 11, 2025 | 24.92 | 25.12 | 24.76 | 24.82 | 15.40 | -0.86% | 12,380 |
| Nov 10, 2025 | 25.98 | 25.98 | 25.04 | 25.04 | 15.53 | -2.41% | 22,423 |
| Nov 7, 2025 | 23.29 | 25.66 | 22.57 | 25.66 | 15.92 | 2.16% | 27,655 |
| Nov 6, 2025 | 24.88 | 25.31 | 24.23 | 25.12 | 15.14 | 3.00% | 80,909 |
| Nov 5, 2025 | 24.21 | 24.47 | 24.21 | 24.38 | 14.70 | 0.64% | 3,646 |