GraniteShares YieldBoost QBTS ETF (QBY)
NASDAQ: QBY · Real-Time Price · USD
9.20
-0.15 (-1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
9.38
+0.18 (1.96%)
After-hours: Apr 28, 2026, 7:56 PM EDT
QBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.34 | 9.34 | 9.13 | 9.21 | - | -1.55% | 5,357 |
| Apr 27, 2026 | 9.36 | 9.36 | 9.33 | 9.35 | 9.35 | -0.14% | 2,007 |
| Apr 24, 2026 | 9.37 | 9.45 | 9.36 | 9.36 | 9.36 | -2.87% | 4,723 |
| Apr 23, 2026 | 9.82 | 9.84 | 9.61 | 9.64 | 9.45 | -2.36% | 3,918 |
| Apr 22, 2026 | 9.86 | 9.87 | 9.74 | 9.87 | 9.68 | 1.63% | 4,899 |
| Apr 21, 2026 | 9.89 | 9.89 | 9.71 | 9.72 | 9.52 | -1.72% | 8,125 |
| Apr 20, 2026 | 9.82 | 9.91 | 9.81 | 9.89 | 9.69 | 0.05% | 9,133 |
| Apr 17, 2026 | 9.87 | 9.93 | 9.86 | 9.88 | 9.69 | -1.54% | 6,515 |
| Apr 16, 2026 | 9.99 | 10.07 | 9.99 | 10.04 | 9.66 | 0.32% | 5,096 |
| Apr 15, 2026 | 9.98 | 10.02 | 9.97 | 10.00 | 9.63 | 0.63% | 3,668 |
| Apr 14, 2026 | 9.86 | 9.96 | 9.86 | 9.94 | 9.56 | 2.11% | 2,488 |
| Apr 13, 2026 | 9.40 | 9.75 | 9.40 | 9.74 | 9.37 | 2.26% | 4,471 |
| Apr 10, 2026 | 9.50 | 9.52 | 9.48 | 9.52 | 9.16 | -0.42% | 3,759 |
| Apr 9, 2026 | 9.62 | 9.64 | 9.56 | 9.56 | 9.03 | -2.03% | 4,011 |
| Apr 8, 2026 | 9.77 | 9.77 | 9.67 | 9.76 | 9.21 | 2.52% | 1,430 |
| Apr 7, 2026 | 9.49 | 9.56 | 9.44 | 9.52 | 8.99 | -1.47% | 1,005 |
| Apr 6, 2026 | 9.69 | 9.70 | 9.65 | 9.66 | 9.12 | 0.10% | 7,660 |
| Apr 2, 2026 | 9.61 | 9.67 | 9.56 | 9.65 | 9.11 | -0.82% | 3,229 |
| Apr 1, 2026 | 9.83 | 9.89 | 9.73 | 9.73 | 9.01 | -1.22% | 4,147 |
| Mar 31, 2026 | 9.61 | 9.85 | 9.61 | 9.85 | 9.12 | 2.34% | 13,200 |
| Mar 30, 2026 | 9.66 | 9.66 | 9.63 | 9.63 | 8.91 | -0.36% | 2,549 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 8.94 | -2.88% | 2,967 |
| Mar 26, 2026 | 10.15 | 10.17 | 9.95 | 9.95 | 9.03 | -3.22% | 5,477 |
| Mar 25, 2026 | 10.38 | 10.38 | 10.24 | 10.28 | 9.33 | 0.60% | 3,003 |
| Mar 24, 2026 | 10.30 | 10.30 | 10.14 | 10.22 | 9.28 | -1.80% | 3,974 |
| Mar 23, 2026 | 10.33 | 10.46 | 10.33 | 10.40 | 9.45 | 0.25% | 5,166 |
| Mar 20, 2026 | 10.42 | 10.42 | 10.31 | 10.38 | 9.42 | -2.57% | 4,150 |
| Mar 19, 2026 | 10.64 | 10.70 | 10.56 | 10.65 | 9.49 | -1.29% | 4,920 |
| Mar 18, 2026 | 10.90 | 10.93 | 10.79 | 10.79 | 9.62 | -1.42% | 1,541 |
| Mar 17, 2026 | 10.97 | 11.00 | 10.93 | 10.95 | 9.75 | -0.59% | 3,495 |
| Mar 16, 2026 | 11.19 | 11.20 | 10.99 | 11.01 | 9.81 | -1.39% | 4,563 |
| Mar 13, 2026 | 11.19 | 11.19 | 11.16 | 11.17 | 9.95 | -2.74% | 1,005 |
| Mar 12, 2026 | 11.61 | 11.63 | 11.48 | 11.48 | 10.04 | -2.15% | 1,556 |
| Mar 11, 2026 | 11.64 | 11.73 | 11.62 | 11.73 | 10.26 | 1.14% | 4,738 |
| Mar 10, 2026 | 11.61 | 11.76 | 11.60 | 11.60 | 10.14 | -0.15% | 5,984 |
| Mar 9, 2026 | 11.11 | 11.62 | 10.90 | 11.62 | 10.16 | 3.24% | 5,619 |
| Mar 6, 2026 | 11.08 | 11.52 | 11.08 | 11.25 | 9.84 | -2.41% | 6,478 |
| Mar 5, 2026 | 11.47 | 11.53 | 11.18 | 11.53 | 9.89 | -0.48% | 9,156 |
| Mar 4, 2026 | 11.57 | 11.60 | 11.49 | 11.59 | 9.94 | 0.70% | 7,901 |
| Mar 3, 2026 | 11.52 | 11.53 | 11.42 | 11.51 | 9.87 | -2.18% | 5,269 |
| Mar 2, 2026 | 11.57 | 11.79 | 11.50 | 11.76 | 10.09 | 0.78% | 2,161 |
| Feb 27, 2026 | 11.82 | 11.82 | 11.31 | 11.67 | 10.01 | -3.56% | 5,569 |
| Feb 26, 2026 | 12.18 | 12.20 | 12.07 | 12.10 | 10.12 | 1.01% | 7,441 |
| Feb 25, 2026 | 11.78 | 11.98 | 11.78 | 11.98 | 10.02 | 3.50% | 1,956 |
| Feb 24, 2026 | 11.34 | 11.58 | 11.34 | 11.58 | 9.68 | 1.65% | 4,839 |
| Feb 23, 2026 | 11.29 | 11.48 | 11.24 | 11.39 | 9.52 | -0.45% | 7,369 |
| Feb 20, 2026 | 11.69 | 11.70 | 11.39 | 11.44 | 9.56 | -5.08% | 6,653 |
| Feb 19, 2026 | 11.83 | 12.08 | 11.83 | 12.05 | 9.82 | 0.72% | 3,687 |
| Feb 18, 2026 | 11.91 | 12.16 | 11.81 | 11.97 | 9.75 | 0.38% | 10,008 |
| Feb 17, 2026 | 12.07 | 12.07 | 11.86 | 11.92 | 9.71 | -3.39% | 4,581 |
| Feb 13, 2026 | 12.23 | 12.42 | 12.11 | 12.34 | 10.05 | -1.03% | 5,538 |
| Feb 12, 2026 | 12.71 | 12.72 | 12.44 | 12.47 | 9.89 | -2.22% | 5,647 |
| Feb 11, 2026 | 13.17 | 13.17 | 12.60 | 12.75 | 10.12 | -3.12% | 5,988 |
| Feb 10, 2026 | 13.31 | 13.36 | 13.14 | 13.16 | 10.44 | -1.13% | 2,991 |
| Feb 9, 2026 | 12.83 | 13.33 | 12.83 | 13.31 | 10.56 | 2.61% | 5,558 |
| Feb 6, 2026 | 12.39 | 12.97 | 12.39 | 12.97 | 10.29 | 2.87% | 4,185 |
| Feb 5, 2026 | 13.10 | 13.10 | 12.61 | 12.61 | 9.72 | -5.12% | 4,300 |
| Feb 4, 2026 | 13.42 | 13.45 | 13.05 | 13.29 | 10.25 | -2.62% | 5,661 |
| Feb 3, 2026 | 13.61 | 13.74 | 13.44 | 13.65 | 10.53 | 0.43% | 13,776 |
| Feb 2, 2026 | 13.60 | 13.66 | 13.59 | 13.59 | 10.48 | -0.91% | 4,624 |
| Jan 30, 2026 | 14.32 | 14.32 | 13.71 | 13.72 | 10.58 | -7.37% | 9,116 |
| Jan 29, 2026 | 15.29 | 15.30 | 14.60 | 14.81 | 11.11 | -3.27% | 9,280 |
| Jan 28, 2026 | 15.19 | 15.41 | 15.19 | 15.31 | 11.48 | 0.79% | 5,225 |
| Jan 27, 2026 | 15.17 | 15.29 | 15.05 | 15.19 | 11.39 | 0.78% | 6,460 |
| Jan 26, 2026 | 15.58 | 15.62 | 15.01 | 15.07 | 11.30 | -3.43% | 4,774 |
| Jan 23, 2026 | 16.10 | 16.10 | 15.59 | 15.61 | 11.71 | -6.55% | 9,095 |
| Jan 22, 2026 | 16.25 | 16.70 | 16.22 | 16.70 | 12.21 | 2.78% | 12,713 |
| Jan 21, 2026 | 16.68 | 16.68 | 16.00 | 16.25 | 11.88 | -2.22% | 7,085 |
| Jan 20, 2026 | 17.32 | 17.78 | 16.50 | 16.62 | 12.15 | -7.58% | 13,205 |
| Jan 16, 2026 | 17.94 | 18.29 | 17.81 | 17.98 | 13.14 | -2.21% | 5,692 |
| Jan 15, 2026 | 18.72 | 18.89 | 18.39 | 18.39 | 13.09 | -1.11% | 11,951 |
| Jan 14, 2026 | 18.17 | 18.64 | 17.99 | 18.59 | 13.24 | 1.90% | 9,651 |
| Jan 13, 2026 | 18.50 | 18.50 | 17.92 | 18.25 | 12.99 | -0.44% | 15,881 |
| Jan 12, 2026 | 18.41 | 18.50 | 18.25 | 18.33 | 13.05 | -1.55% | 6,812 |
| Jan 9, 2026 | 19.34 | 19.34 | 18.62 | 18.62 | 13.26 | -5.04% | 9,207 |
| Jan 8, 2026 | 19.84 | 19.96 | 19.53 | 19.60 | 13.60 | -1.49% | 14,309 |
| Jan 7, 2026 | 20.14 | 20.37 | 19.90 | 19.90 | 13.80 | -1.10% | 5,594 |
| Jan 6, 2026 | 20.00 | 20.13 | 19.68 | 20.12 | 13.96 | 0.68% | 8,790 |
| Jan 5, 2026 | 19.97 | 20.05 | 19.89 | 19.99 | 13.86 | 1.28% | 13,023 |
| Jan 2, 2026 | 19.02 | 19.79 | 18.71 | 19.73 | 13.69 | 1.01% | 8,687 |
| Dec 31, 2025 | 19.45 | 19.86 | 19.45 | 19.53 | 13.19 | 0.34% | 20,171 |
| Dec 30, 2025 | 19.71 | 19.78 | 19.47 | 19.47 | 13.15 | 0.06% | 3,335 |
| Dec 29, 2025 | 19.50 | 19.50 | 19.46 | 19.46 | 13.14 | 0.10% | 3,027 |
| Dec 26, 2025 | 19.52 | 19.52 | 19.41 | 19.44 | 13.13 | -3.53% | 4,505 |
| Dec 24, 2025 | 20.67 | 20.67 | 20.15 | 20.15 | 13.25 | -1.72% | 9,277 |
| Dec 23, 2025 | 20.99 | 21.26 | 20.47 | 20.50 | 13.48 | -3.99% | 3,525 |
| Dec 22, 2025 | 21.40 | 21.40 | 21.35 | 21.35 | 14.04 | 0.03% | 3,056 |
| Dec 19, 2025 | 21.00 | 21.34 | 21.00 | 21.34 | 14.04 | -0.22% | 9,434 |
| Dec 18, 2025 | 21.50 | 21.52 | 21.20 | 21.39 | 13.70 | 2.48% | 9,508 |
| Dec 17, 2025 | 21.51 | 21.57 | 20.87 | 20.87 | 13.37 | -2.12% | 3,564 |
| Dec 16, 2025 | 21.14 | 21.32 | 20.96 | 21.32 | 13.66 | 2.49% | 7,735 |
| Dec 15, 2025 | 21.42 | 21.42 | 20.75 | 20.81 | 13.33 | -2.79% | 8,372 |
| Dec 12, 2025 | 22.11 | 22.22 | 21.13 | 21.40 | 13.71 | -6.43% | 4,214 |
| Dec 11, 2025 | 22.53 | 23.15 | 21.99 | 22.88 | 14.27 | 2.05% | 19,029 |
| Dec 10, 2025 | 22.62 | 22.89 | 22.42 | 22.42 | 13.98 | -2.23% | 4,700 |
| Dec 9, 2025 | 22.92 | 23.02 | 22.56 | 22.93 | 14.30 | 0.03% | 4,557 |
| Dec 8, 2025 | 22.95 | 22.95 | 22.91 | 22.92 | 14.30 | 0.11% | 4,385 |
| Dec 5, 2025 | 22.97 | 22.97 | 22.81 | 22.90 | 14.28 | -2.89% | 2,083 |
| Dec 4, 2025 | 23.48 | 23.63 | 23.46 | 23.58 | 14.32 | 0.73% | 15,263 |
| Dec 3, 2025 | 22.94 | 23.41 | 22.80 | 23.41 | 14.21 | 2.45% | 6,674 |