Skip to main content
GraniteShares YieldBOOST IONQ ETF (IOYY)
NASDAQ: IOYY · Real-Time Price · USD
8.93
-0.05 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
8.95
+0.02 (0.22%)
After-hours: Apr 28, 2026, 5:23 PM EDT

IOYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.958.998.928.928.92-0.66%11,404
Apr 27, 20268.938.988.898.988.980.16%20,583
Apr 24, 20269.069.068.958.978.97-2.87%22,914
Apr 23, 20269.469.489.169.239.05-2.69%28,554
Apr 22, 20269.489.549.479.499.300.80%8,175
Apr 21, 20269.509.509.399.419.22-0.53%15,424
Apr 20, 20269.359.469.359.469.270.53%16,604
Apr 17, 20269.409.469.389.419.22-1.53%27,299
Apr 16, 20269.559.609.419.569.190.43%126,463
Apr 15, 20269.549.589.509.529.160.12%45,249
Apr 14, 20269.439.529.389.509.142.30%9,043
Apr 13, 20269.189.299.019.298.941.54%9,550
Apr 10, 20269.129.219.039.158.80-0.80%7,479
Apr 9, 20269.329.369.169.228.71-1.38%16,258
Apr 8, 20269.479.509.359.358.830.88%5,097
Apr 7, 20269.269.279.159.278.75-0.86%5,815
Apr 6, 20269.379.399.329.358.83-0.04%5,491
Apr 2, 20269.049.369.049.358.830.07%9,743
Apr 1, 20269.489.589.359.358.66-0.99%8,204
Mar 31, 20269.309.449.269.448.752.11%20,575
Mar 30, 20269.349.359.189.258.57-0.86%9,736
Mar 27, 20269.429.439.329.338.64-3.38%9,851
Mar 26, 20269.859.869.659.658.77-2.61%15,130
Mar 25, 202610.0810.149.889.919.00-0.98%6,441
Mar 24, 20269.9510.089.9010.019.09-0.57%13,714
Mar 23, 20269.7610.149.7610.079.143.87%15,831
Mar 20, 20269.849.929.689.698.80-4.01%19,686
Mar 19, 202610.0210.169.7010.109.00-0.91%33,370
Mar 18, 202610.3410.4110.1910.199.08-1.76%11,400
Mar 17, 202610.3310.4110.3210.379.25-0.37%44,669
Mar 16, 202610.4810.5710.3510.419.28-0.68%40,040
Mar 13, 202610.5910.7010.4010.489.34-2.51%26,726
Mar 12, 202610.8710.9310.7110.759.40-1.60%21,328
Mar 11, 202611.0611.1410.8810.939.56-1.27%21,625
Mar 10, 202611.1011.3011.0511.079.68-0.91%44,218
Mar 9, 202611.1511.1711.0611.179.77-1.09%30,549
Mar 6, 202611.2211.5511.2211.299.88-2.45%19,264
Mar 5, 202611.6711.6711.4211.579.92-1.52%34,434
Mar 4, 202611.8011.8111.7211.7510.080.14%18,067
Mar 3, 202611.6911.8511.6011.7410.06-0.68%24,055
Mar 2, 202611.7311.8211.7111.8210.13-0.46%20,210
Feb 27, 202611.8211.8711.7511.8710.18-2.65%35,112
Feb 26, 202612.3112.3112.1312.1910.173.05%97,098
Feb 25, 202611.3711.8511.3611.839.874.72%18,921
Feb 24, 202611.2011.3311.1011.309.431.14%13,685
Feb 23, 202611.2211.3211.1011.179.32-2.17%24,783
Feb 20, 202611.6411.8211.3411.429.53-5.39%24,981
Feb 19, 202612.0212.1311.9112.079.780.13%31,943
Feb 18, 202611.9712.2311.8112.069.770.84%25,202
Feb 17, 202612.2512.2511.7211.969.69-2.34%34,271
Feb 13, 202611.9212.3111.7212.249.921.02%23,479
Feb 12, 202612.5212.5212.1112.129.54-3.68%69,649
Feb 11, 202613.1913.1912.5112.589.91-4.14%57,994
Feb 10, 202613.1913.4713.0613.1310.34-0.21%45,422
Feb 9, 202613.0613.2213.0213.1510.36-0.14%30,817
Feb 6, 202612.8813.3312.8813.1710.37-0.33%46,569
Feb 5, 202613.4613.8113.2013.2210.11-4.48%41,083
Feb 4, 202614.2314.2313.6213.8410.58-2.49%49,499
Feb 3, 202614.3514.3514.0114.1910.85-0.37%56,185
Feb 2, 202614.6614.6814.1414.2410.89-2.26%54,342
Jan 30, 202615.0915.0914.4114.5711.15-6.10%61,706
Jan 29, 202615.9616.0215.3515.5211.52-3.34%83,186
Jan 28, 202616.2316.3616.0016.0511.92-0.45%69,134
Jan 27, 202616.0016.3015.7816.1311.972.06%55,895
Jan 26, 202616.7617.1615.7715.8011.73-4.41%111,653
Jan 23, 202617.0117.1916.4216.5312.27-5.93%91,258
Jan 22, 202617.5117.7417.3017.5712.691.20%106,445
Jan 21, 202618.1918.2216.9017.3612.54-3.08%87,538
Jan 20, 202617.1518.4016.6417.9212.941.42%78,578
Jan 16, 202617.0017.8916.8717.6712.761.01%36,235
Jan 15, 202618.1418.2317.4717.4912.26-3.18%104,485
Jan 14, 202617.7018.1017.2418.0612.662.22%33,085
Jan 13, 202617.9118.0017.4217.6712.38-1.56%34,328
Jan 12, 202618.0018.0017.2717.9512.581.93%20,406
Jan 9, 202617.6317.8117.5017.6112.34-2.72%29,780
Jan 8, 202617.8918.3517.8018.1012.351.08%60,806
Jan 7, 202617.9018.0917.8317.9112.21-0.23%28,991
Jan 6, 202617.7017.9817.4817.9512.242.08%22,758
Jan 5, 202617.3817.7117.3317.5911.991.41%22,988
Jan 2, 202617.1317.3416.2317.3411.831.78%40,082
Dec 31, 202517.2317.4117.0217.0411.29-0.54%38,302
Dec 30, 202517.4117.4317.1317.1311.35-0.17%24,508
Dec 29, 202517.2217.3917.0717.1611.37-1.13%55,954
Dec 26, 202518.5018.5017.2317.3611.50-8.64%47,251
Dec 24, 202519.2319.2318.7919.0012.23-1.02%28,053
Dec 23, 202519.3619.5319.1919.1912.36-1.27%56,593
Dec 22, 202519.1519.5019.1219.4412.523.03%15,626
Dec 19, 202518.6219.0318.3518.8712.15-0.98%20,379
Dec 18, 202519.4219.4819.0119.0611.94-0.09%28,785
Dec 17, 202519.9120.0219.0719.0711.95-3.05%21,163
Dec 16, 202519.2819.6719.2819.6712.322.92%10,944
Dec 15, 202519.9519.9518.9919.1211.98-3.50%52,344
Dec 12, 202520.7720.9419.5719.8112.41-7.22%41,959
Dec 11, 202521.2021.4120.3521.3513.011.28%76,581
Dec 10, 202521.5021.5020.9821.0812.84-2.63%18,651
Dec 9, 202521.5121.8421.2521.6513.19-0.12%21,910
Dec 8, 202521.4721.6821.3221.6813.211.77%19,866
Dec 5, 202521.4121.4420.8721.3012.98-3.22%28,536
Dec 4, 202521.0922.0420.8122.0113.055.04%52,244
Dec 3, 202520.5420.9520.1520.9512.421.96%37,934