Skip to main content
GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
8.12
-0.19 (-2.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IOYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.138.178.118.128.12-2.23%18,334
Jun 25, 20268.458.468.308.308.30-1.54%34,061
Jun 24, 20268.518.528.288.438.43-1.15%37,613
Jun 23, 20268.478.588.478.538.530.27%28,614
Jun 22, 20268.458.608.358.518.510.70%51,550
Jun 18, 20268.398.458.238.458.451.09%56,019
Jun 17, 20268.668.688.508.528.36-1.05%45,466
Jun 16, 20268.778.778.608.618.44-1.83%43,683
Jun 15, 20268.658.838.658.778.601.39%43,731
Jun 12, 20268.628.678.518.658.480.37%41,690
Jun 11, 20268.698.848.658.798.450.92%170,402
Jun 10, 20268.728.758.698.718.370.19%13,898
Jun 9, 20268.798.828.628.698.36-1.60%21,962
Jun 8, 20268.788.858.738.838.500.97%30,851
Jun 5, 20268.768.878.728.758.41-1.41%52,015
Jun 4, 20269.139.199.029.058.53-0.97%77,891
Jun 3, 20269.159.219.119.148.62-0.54%86,661
Jun 2, 20269.189.239.129.198.660.66%25,858
Jun 1, 20269.109.209.069.138.61-0.16%41,139
May 29, 20269.149.209.109.148.62-0.01%25,360
May 28, 20269.199.349.199.328.621.36%65,219
May 27, 20269.149.219.059.198.51-37,234
May 26, 20269.179.199.109.198.510.33%31,027
May 22, 20269.199.279.109.168.480.33%40,587
May 21, 20269.209.319.179.318.451.38%89,094
May 20, 20269.089.189.019.188.341.53%19,036
May 19, 20269.059.078.979.048.21-0.55%14,135
May 18, 20269.169.169.049.098.26-1.15%12,353
May 15, 20269.239.239.119.208.35-1.08%24,758
May 14, 20269.409.499.389.478.440.70%24,627
May 13, 20269.369.419.209.418.380.64%8,000
May 12, 20269.369.469.209.358.330.04%57,582
May 11, 20269.039.359.039.348.332.83%31,181
May 8, 20269.019.088.829.088.101.71%19,258
May 7, 20269.189.289.069.117.96-1.78%21,250
May 6, 20269.219.309.209.288.111.26%24,182
May 5, 20269.109.169.039.168.011.33%11,151
May 4, 20269.029.129.029.047.900.45%13,634
May 1, 20268.919.008.879.007.870.42%6,796
Apr 30, 20268.869.138.849.137.833.05%16,428
Apr 29, 20268.908.908.788.867.60-0.78%6,419
Apr 28, 20268.958.998.928.937.66-0.55%11,411
Apr 27, 20268.938.988.898.987.700.16%20,583
Apr 24, 20269.069.068.958.977.69-0.91%22,914
Apr 23, 20269.469.489.169.237.76-2.69%28,554
Apr 22, 20269.489.549.479.497.980.80%8,175
Apr 21, 20269.509.509.399.417.91-0.53%15,424
Apr 20, 20269.359.469.359.467.960.53%16,604
Apr 17, 20269.409.469.389.417.910.32%27,299
Apr 16, 20269.559.609.419.567.890.42%126,463
Apr 15, 20269.549.589.509.527.860.12%45,249
Apr 14, 20269.439.529.389.507.852.31%9,043
Apr 13, 20269.189.299.019.297.671.54%9,550
Apr 10, 20269.129.219.039.157.551.08%7,479
Apr 9, 20269.329.369.169.227.47-1.38%16,258
Apr 8, 20269.479.509.359.357.580.88%5,097
Apr 7, 20269.269.279.159.277.51-0.86%5,815
Apr 6, 20269.379.399.329.357.58-0.04%5,491
Apr 2, 20269.049.369.049.357.581.98%9,743
Apr 1, 20269.489.589.359.357.43-0.99%8,204
Mar 31, 20269.309.449.269.447.512.11%20,575
Mar 30, 20269.349.359.189.257.35-0.86%9,736
Mar 27, 20269.429.439.329.337.41-1.41%9,851
Mar 26, 20269.859.869.659.657.52-2.62%15,130
Mar 25, 202610.0810.149.889.917.72-0.98%6,441
Mar 24, 20269.9510.089.9010.017.80-0.57%13,714
Mar 23, 20269.7610.149.7610.077.843.87%15,831
Mar 20, 20269.849.929.689.697.55-2.19%19,686
Mar 19, 202610.0210.169.7010.107.72-0.91%33,370
Mar 18, 202610.3410.4110.1910.197.79-1.77%11,400
Mar 17, 202610.3310.4110.3210.377.93-0.36%44,669
Mar 16, 202610.4810.5710.3510.417.96-0.67%40,040
Mar 13, 202610.5910.7010.4010.488.02-0.66%26,726
Mar 12, 202610.8710.9310.7110.758.07-1.60%21,328
Mar 11, 202611.0611.1410.8810.938.20-1.27%21,625
Mar 10, 202611.1011.3011.0511.078.30-0.92%44,218
Mar 9, 202611.1511.1711.0611.178.38-1.09%30,549
Mar 6, 202611.2211.5511.2211.298.47-0.48%19,264
Mar 5, 202611.6711.6711.4211.578.51-1.52%34,434
Mar 4, 202611.8011.8111.7211.758.650.14%18,067
Mar 3, 202611.6911.8511.6011.748.63-0.68%24,055
Mar 2, 202611.7311.8211.7111.828.69-0.46%20,210
Feb 27, 202611.8211.8711.7511.878.730.08%35,112
Feb 26, 202612.3112.3112.1312.198.733.06%97,098
Feb 25, 202611.3711.8511.3611.838.474.71%18,921
Feb 24, 202611.2011.3311.1011.308.091.14%13,685
Feb 23, 202611.2211.3211.1011.178.00-2.17%24,783
Feb 20, 202611.6411.8211.3411.428.17-2.63%24,981
Feb 19, 202612.0212.1311.9112.078.390.13%31,943
Feb 18, 202611.9712.2311.8112.068.380.84%25,202
Feb 17, 202612.2512.2511.7211.968.31-2.35%34,271
Feb 13, 202611.9212.3111.7212.248.513.97%23,479
Feb 12, 202612.5212.5212.1112.128.19-3.68%69,649
Feb 11, 202613.1913.1912.5112.588.50-4.15%57,994
Feb 10, 202613.1913.4713.0613.138.87-0.22%45,422
Feb 9, 202613.0613.2213.0213.158.89-0.13%30,817
Feb 6, 202612.8813.3312.8813.178.902.59%46,569
Feb 5, 202613.4613.8113.2013.228.67-4.48%41,083
Feb 4, 202614.2314.2313.6213.849.08-2.49%49,499
Feb 3, 202614.3514.3514.0114.199.31-0.37%56,185