GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
21.30
-0.71 (-3.23%)
At close: Dec 5, 2025, 4:00 PM EST
21.35
+0.05 (0.23%)
After-hours: Dec 5, 2025, 7:52 PM EST
IOYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.41 | 21.44 | 20.87 | 21.30 | 21.30 | -3.22% | 28,525 |
| Dec 4, 2025 | 21.09 | 22.04 | 20.81 | 22.01 | 22.01 | 5.04% | 52,244 |
| Dec 3, 2025 | 20.54 | 20.95 | 20.15 | 20.95 | 20.95 | 1.96% | 37,934 |
| Dec 2, 2025 | 20.63 | 20.96 | 20.55 | 20.55 | 20.55 | 0.05% | 22,458 |
| Dec 1, 2025 | 20.83 | 20.83 | 20.44 | 20.54 | 20.54 | -2.05% | 25,814 |
| Nov 28, 2025 | 21.04 | 21.04 | 20.86 | 20.97 | 20.97 | -2.17% | 14,330 |
| Nov 26, 2025 | 21.20 | 21.49 | 21.20 | 21.44 | 20.83 | 0.45% | 25,806 |
| Nov 25, 2025 | 21.22 | 21.34 | 21.00 | 21.34 | 20.74 | 0.61% | 34,102 |
| Nov 24, 2025 | 20.60 | 21.21 | 20.55 | 21.21 | 20.62 | 2.97% | 16,279 |
| Nov 21, 2025 | 20.74 | 20.81 | 20.34 | 20.60 | 20.02 | -3.31% | 64,716 |
| Nov 20, 2025 | 23.72 | 23.79 | 21.31 | 21.31 | 20.08 | -8.31% | 107,973 |
| Nov 19, 2025 | 23.46 | 23.50 | 23.10 | 23.24 | 21.90 | -0.21% | 25,628 |
| Nov 18, 2025 | 22.80 | 23.39 | 22.80 | 23.29 | 21.95 | 1.40% | 19,018 |
| Nov 17, 2025 | 22.60 | 23.14 | 22.50 | 22.96 | 21.64 | 0.72% | 35,402 |
| Nov 14, 2025 | 22.36 | 23.03 | 22.36 | 22.80 | 21.49 | -2.91% | 39,984 |
| Nov 13, 2025 | 24.28 | 24.28 | 23.41 | 23.48 | 21.49 | -3.10% | 105,182 |
| Nov 12, 2025 | 24.86 | 25.03 | 24.22 | 24.24 | 22.18 | -2.37% | 12,684 |
| Nov 11, 2025 | 24.92 | 25.12 | 24.76 | 24.82 | 22.72 | -0.86% | 12,380 |
| Nov 10, 2025 | 25.98 | 25.98 | 25.04 | 25.04 | 22.92 | -2.41% | 22,423 |
| Nov 7, 2025 | 23.29 | 25.66 | 22.57 | 25.66 | 23.48 | 2.16% | 27,655 |
| Nov 6, 2025 | 24.88 | 25.31 | 24.23 | 25.12 | 22.34 | 3.00% | 80,909 |
| Nov 5, 2025 | 24.21 | 24.47 | 24.21 | 24.38 | 21.69 | 0.64% | 3,646 |