Skip to main content
GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
14.26
+0.09 (0.61%)
At close: Mar 9, 2026, 3:56 PM
14.25
-0.01 (-0.09%)
After-hours: Mar 9, 2026, 4:00 PM EDT

TQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0514.1413.9914.14--0.23%13,543
Mar 6, 202614.3014.5214.0714.1714.17-3.52%7,891
Mar 5, 202614.6414.7414.4714.6914.55-0.05%11,428
Mar 4, 202614.5214.7314.5214.7014.561.64%8,214
Mar 3, 202614.3614.4714.2214.4614.33-1.05%8,796
Mar 2, 202614.3614.6414.3614.6114.480.21%8,813
Feb 27, 202614.2214.5814.2214.5814.45-0.61%12,985
Feb 26, 202614.7514.7514.5214.6714.40-0.46%13,354
Feb 25, 202614.6814.7414.6714.7414.461.42%6,677
Feb 24, 202614.3514.5614.2814.5414.261.64%6,458
Feb 23, 202614.4514.4914.2614.3014.03-1.71%9,830
Feb 20, 202614.4114.5514.2714.5514.280.31%13,069
Feb 19, 202614.4514.5214.4014.5114.09-0.09%5,130
Feb 18, 202614.4214.5814.4214.5214.111.36%8,822
Feb 17, 202614.2414.3814.0914.3213.92-0.13%14,376
Feb 13, 202614.2814.6614.2114.3413.94-0.80%8,063
Feb 12, 202614.9814.9814.4614.4613.91-3.17%11,231
Feb 11, 202614.9514.9514.8114.9314.370.68%4,345
Feb 10, 202614.9415.0414.8314.8314.27-0.38%25,913
Feb 9, 202614.6914.9114.6414.8914.320.62%14,608
Feb 6, 202614.3614.8414.3614.8014.241.86%13,390
Feb 5, 202614.6914.8414.4914.5313.84-2.53%26,261
Feb 4, 202615.2815.2814.7814.9014.20-2.54%20,258
Feb 3, 202615.7015.7015.1515.2914.57-2.21%18,869
Feb 2, 202615.3815.6815.3815.6414.901.07%18,653
Jan 30, 202615.5115.5615.4015.4714.74-1.44%12,936
Jan 29, 202615.6315.7015.3315.7014.810.32%17,531
Jan 28, 202615.6415.6615.6015.6514.770.32%9,083
Jan 27, 202615.5615.6115.5315.6014.720.74%21,985
Jan 26, 202615.4015.5215.3915.4814.610.55%13,913
Jan 23, 202615.2215.4015.1615.4014.530.22%12,233
Jan 22, 202615.3415.3915.2215.3614.361.77%14,795
Jan 21, 202614.7715.2414.6615.0914.112.61%23,417
Jan 20, 202614.8915.0314.7014.7113.75-3.83%41,433
Jan 16, 202615.4415.5415.2015.3014.30-1.12%22,300
Jan 15, 202615.6815.7115.4415.4714.331.05%18,775
Jan 14, 202615.4815.4815.0615.3114.18-1.83%25,103
Jan 13, 202615.6015.6815.5315.5914.44-0.10%12,800
Jan 12, 202615.4615.6415.4615.6114.460.16%13,296
Jan 9, 202615.5315.6015.5315.5914.43-0.57%20,796
Jan 8, 202615.6715.6815.6115.6814.38-0.06%16,920
Jan 7, 202615.6215.7115.5515.6914.390.16%19,228
Jan 6, 202615.5715.6615.5215.6614.360.93%41,826
Jan 5, 202615.5415.5915.4915.5214.230.62%27,282
Jan 2, 202615.9316.0715.2115.4214.14-1.65%22,294
Dec 31, 202515.9615.9615.6815.6814.24-2.26%15,091
Dec 30, 202516.0516.1316.0316.0414.57-0.14%15,879
Dec 29, 202516.0116.1015.9516.0614.59-0.78%21,621
Dec 26, 202516.2016.2016.1716.1914.71-0.98%16,045
Dec 24, 202516.2916.3516.2916.3514.710.28%4,422
Dec 23, 202516.2116.3116.2116.3114.670.56%11,340
Dec 22, 202516.1716.2216.1416.2214.590.84%12,938
Dec 19, 202515.8116.0915.8116.0814.471.52%18,798
Dec 18, 202515.7115.9715.6715.8414.122.66%23,844
Dec 17, 202515.9215.9215.3215.4313.75-2.78%28,183
Dec 16, 202515.6915.8815.6615.8714.15-0.06%23,975
Dec 15, 202515.9016.0015.7115.8814.150.21%33,896
Dec 12, 202516.5516.5915.7115.8514.12-5.64%37,127
Dec 11, 202516.7016.8116.4116.7914.830.02%30,922
Dec 10, 202516.6116.8216.4916.7914.831.07%17,287
Dec 9, 202516.5716.6416.5116.6114.670.50%16,799
Dec 8, 202516.6116.6816.5016.5314.60-0.60%29,627
Dec 5, 202516.6516.6516.5716.6314.68-1.01%17,572
Dec 4, 202516.7716.8016.5816.8014.700.81%31,025
Dec 3, 202516.5216.8616.4416.6714.580.63%24,892
Dec 2, 202516.4516.5916.4216.5614.491.31%22,447
Dec 1, 202516.2416.4616.2216.3514.30-0.35%36,474
Nov 28, 202516.4216.4516.3916.4114.35-0.94%18,217
Nov 26, 202516.6116.6116.5416.5614.35-0.12%32,978
Nov 25, 202516.4916.5816.3516.5814.360.62%19,161
Nov 24, 202516.2316.4816.2316.4814.272.18%33,019
Nov 21, 202516.3616.6316.0716.1313.97-2.20%45,471
Nov 20, 202517.5317.7016.4916.4914.15-3.68%71,427
Nov 19, 202517.0617.3417.0217.1214.690.43%11,845
Nov 18, 202517.1417.2516.9017.0514.62-1.22%33,968
Nov 17, 202517.3017.5117.1717.2614.81-0.93%25,545
Nov 14, 202516.7517.5716.5917.4214.940.16%66,248
Nov 13, 202517.7117.7417.3017.3914.78-1.96%32,929
Nov 12, 202517.8017.8017.6917.7415.07-0.22%31,496
Nov 11, 202517.6617.8317.6617.7815.100.51%12,777
Nov 10, 202517.9917.9917.6017.6915.031.95%32,239
Nov 7, 202517.5017.5517.2017.3514.74-2.76%42,603
Nov 6, 202518.6118.6117.8417.8415.01-4.54%62,213
Nov 5, 202518.3718.8318.3418.6915.721.63%34,426
Nov 4, 202518.8418.8518.3918.3915.47-2.98%51,988
Nov 3, 202519.0019.1318.8718.9615.940.62%30,839
Oct 31, 202518.8918.9018.8218.8415.85-0.63%37,242
Oct 30, 202518.9519.0518.9418.9615.790.13%25,563
Oct 29, 202518.9518.9718.8918.9415.770.10%35,631
Oct 28, 202518.9118.9418.8618.9215.760.26%19,981
Oct 27, 202518.8218.8918.7718.8715.721.22%29,230
Oct 24, 202518.5518.7118.5518.6415.53-0.56%21,681
Oct 23, 202518.5818.8218.5318.7515.461.11%44,467
Oct 22, 202518.6618.7018.2918.5415.29-0.69%35,431
Oct 21, 202518.6418.6918.6218.6715.400.18%15,134
Oct 20, 202518.5018.6518.5018.6415.371.52%39,566
Oct 17, 202518.2718.4018.2118.3615.14-0.37%20,821
Oct 16, 202518.5518.5518.3318.4215.050.05%44,765
Oct 15, 202518.5318.5318.3418.4115.040.47%26,717
Oct 14, 202518.2618.4118.0718.3314.97-0.34%27,035