GraniteShares YieldBoost QBTS ETF (QBY)

NASDAQ: QBY · Real-Time Price · USD

11.25

-0.28 (-2.41%)

At close: Mar 6, 2026, 4:00 PM EST

11.35

+0.10 (0.87%)

After-hours: Mar 6, 2026, 6:56 PM EST

QBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.08	11.52	11.08	11.25	11.25	-2.41%	6,478
Mar 5, 2026	11.47	11.53	11.18	11.53	11.53	-0.48%	9,156
Mar 4, 2026	11.57	11.60	11.49	11.59	11.59	0.70%	7,901
Mar 3, 2026	11.52	11.53	11.42	11.51	11.51	-2.18%	5,269
Mar 2, 2026	11.57	11.79	11.50	11.76	11.76	0.78%	2,161
Feb 27, 2026	11.82	11.82	11.31	11.67	11.67	-3.56%	5,569
Feb 26, 2026	12.18	12.20	12.07	12.10	11.80	1.01%	7,441
Feb 25, 2026	11.78	11.98	11.78	11.98	11.68	3.50%	1,956
Feb 24, 2026	11.34	11.58	11.34	11.58	11.28	1.65%	4,839
Feb 23, 2026	11.29	11.48	11.24	11.39	11.10	-0.45%	7,369
Feb 20, 2026	11.69	11.70	11.39	11.44	11.15	-5.08%	6,653
Feb 19, 2026	11.83	12.08	11.83	12.05	11.45	0.72%	3,687
Feb 18, 2026	11.91	12.16	11.81	11.97	11.37	0.38%	10,008
Feb 17, 2026	12.07	12.07	11.86	11.92	11.32	-3.39%	4,581
Feb 13, 2026	12.23	12.42	12.11	12.34	11.72	-1.03%	5,538
Feb 12, 2026	12.71	12.72	12.44	12.47	11.53	-2.22%	5,647
Feb 11, 2026	13.17	13.17	12.60	12.75	11.79	-3.12%	5,988
Feb 10, 2026	13.31	13.36	13.14	13.16	12.17	-1.13%	2,991
Feb 9, 2026	12.83	13.33	12.83	13.31	12.31	2.61%	5,558
Feb 6, 2026	12.39	12.97	12.39	12.97	12.00	2.87%	4,185
Feb 5, 2026	13.10	13.10	12.61	12.61	11.34	-5.12%	4,300
Feb 4, 2026	13.42	13.45	13.05	13.29	11.95	-2.62%	5,661
Feb 3, 2026	13.61	13.74	13.44	13.65	12.27	0.43%	13,776
Feb 2, 2026	13.60	13.66	13.59	13.59	12.22	-0.91%	4,624
Jan 30, 2026	14.32	14.32	13.71	13.72	12.33	-7.37%	9,116
Jan 29, 2026	15.29	15.30	14.60	14.81	12.95	-3.27%	9,280
Jan 28, 2026	15.19	15.41	15.19	15.31	13.38	0.79%	5,225
Jan 27, 2026	15.17	15.29	15.05	15.19	13.28	0.78%	6,460
Jan 26, 2026	15.58	15.62	15.01	15.07	13.18	-3.43%	4,774
Jan 23, 2026	16.10	16.10	15.59	15.61	13.65	-6.55%	9,095
Jan 22, 2026	16.25	16.70	16.22	16.70	14.23	2.78%	12,713
Jan 21, 2026	16.68	16.68	16.00	16.25	13.85	-2.22%	7,085
Jan 20, 2026	17.32	17.78	16.50	16.62	14.16	-7.58%	13,205
Jan 16, 2026	17.94	18.29	17.81	17.98	15.32	-2.21%	5,692
Jan 15, 2026	18.72	18.89	18.39	18.39	15.26	-1.11%	11,951
Jan 14, 2026	18.17	18.64	17.99	18.59	15.43	1.90%	9,651
Jan 13, 2026	18.50	18.50	17.92	18.25	15.15	-0.44%	15,881
Jan 12, 2026	18.41	18.50	18.25	18.33	15.21	-1.55%	6,812
Jan 9, 2026	19.34	19.34	18.62	18.62	15.45	-5.04%	9,207
Jan 8, 2026	19.84	19.96	19.53	19.60	15.85	-1.49%	14,309
Jan 7, 2026	20.14	20.37	19.90	19.90	16.09	-1.10%	5,594
Jan 6, 2026	20.00	20.13	19.68	20.12	16.27	0.68%	8,790
Jan 5, 2026	19.97	20.05	19.89	19.99	16.16	1.28%	13,023
Jan 2, 2026	19.02	19.79	18.71	19.73	15.96	1.01%	8,687
Dec 31, 2025	19.45	19.86	19.45	19.53	15.38	0.34%	20,171
Dec 30, 2025	19.71	19.78	19.47	19.47	15.33	0.06%	3,335
Dec 29, 2025	19.50	19.50	19.46	19.46	15.32	0.10%	3,027
Dec 26, 2025	19.52	19.52	19.41	19.44	15.30	-3.53%	4,505
Dec 24, 2025	20.67	20.67	20.15	20.15	15.45	-1.72%	9,277
Dec 23, 2025	20.99	21.26	20.47	20.50	15.72	-3.99%	3,525
Dec 22, 2025	21.40	21.40	21.35	21.35	16.37	0.03%	3,056
Dec 19, 2025	21.00	21.34	21.00	21.34	16.37	-0.22%	9,434
Dec 18, 2025	21.50	21.52	21.20	21.39	15.97	2.48%	9,508
Dec 17, 2025	21.51	21.57	20.87	20.87	15.59	-2.12%	3,564
Dec 16, 2025	21.14	21.32	20.96	21.32	15.92	2.49%	7,735
Dec 15, 2025	21.42	21.42	20.75	20.81	15.54	-2.79%	8,372
Dec 12, 2025	22.11	22.22	21.13	21.40	15.98	-6.43%	4,214
Dec 11, 2025	22.53	23.15	21.99	22.88	16.63	2.05%	19,029
Dec 10, 2025	22.62	22.89	22.42	22.42	16.30	-2.23%	4,700
Dec 9, 2025	22.92	23.02	22.56	22.93	16.67	0.03%	4,557
Dec 8, 2025	22.95	22.95	22.91	22.92	16.67	0.11%	4,385
Dec 5, 2025	22.97	22.97	22.81	22.90	16.65	-2.89%	2,083
Dec 4, 2025	23.48	23.63	23.46	23.58	16.69	0.73%	15,263
Dec 3, 2025	22.94	23.41	22.80	23.41	16.57	2.45%	6,674
Dec 2, 2025	22.87	22.87	22.57	22.85	16.17	2.31%	2,929
Dec 1, 2025	23.57	23.57	22.33	22.33	15.81	-7.08%	3,119
Nov 28, 2025	23.89	24.08	23.89	24.03	17.01	-1.50%	1,136
Nov 26, 2025	24.76	24.76	24.19	24.40	16.83	-0.32%	5,039