Skip to main content
GraniteShares YieldBOOST QQQ ETF (TQQY)
NASDAQ: TQQY · Real-Time Price · USD
16.63
+0.12 (0.75%)
At close: Dec 5, 2025, 4:00 PM
16.62
-0.01 (-0.06%)
After-hours: Dec 5, 2025, 7:53 PM EST

TQQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.6516.6516.5716.6316.63-1.01%17,413
Dec 4, 202516.7716.8016.5816.8016.800.81%30,975
Dec 3, 202516.5216.8616.4416.6716.670.63%24,890
Dec 2, 202516.4516.5916.4216.5616.561.31%22,447
Dec 1, 202516.2416.4616.2216.3516.35-0.35%36,474
Nov 28, 202516.4216.4516.3916.4116.41-0.94%18,217
Nov 26, 202516.6116.6116.5416.5616.40-0.12%32,978
Nov 25, 202516.4916.5816.3516.5816.420.62%19,161
Nov 24, 202516.2316.4816.2316.4816.322.18%33,019
Nov 21, 202516.3616.6316.0716.1315.97-2.20%45,471
Nov 20, 202517.5317.7016.4916.4916.17-3.68%71,427
Nov 19, 202517.0617.3417.0217.1216.790.43%11,845
Nov 18, 202517.1417.2516.9017.0516.72-1.22%33,968
Nov 17, 202517.3017.5117.1717.2616.92-0.93%25,545
Nov 14, 202516.7517.5716.5917.4217.080.16%66,248
Nov 13, 202517.7117.7417.3017.3916.89-1.96%32,929
Nov 12, 202517.8017.8017.6917.7417.23-0.22%31,496
Nov 11, 202517.6617.8317.6617.7817.270.51%12,777
Nov 10, 202517.9917.9917.6017.6917.181.95%32,239
Nov 7, 202517.5017.5517.2017.3516.85-2.76%42,603
Nov 6, 202518.6118.6117.8417.8417.16-4.54%62,213
Nov 5, 202518.3718.8318.3418.6917.971.63%34,426
Nov 4, 202518.8418.8518.3918.3917.68-2.98%51,988
Nov 3, 202519.0019.1318.8718.9618.220.62%30,839
Oct 31, 202518.8918.9018.8218.8418.11-0.63%37,242
Oct 30, 202518.9519.0518.9418.9618.050.13%25,563
Oct 29, 202518.9518.9718.8918.9418.030.10%35,631
Oct 28, 202518.9118.9418.8618.9218.010.26%19,981
Oct 27, 202518.8218.8918.7718.8717.961.22%29,230
Oct 24, 202518.5518.7118.5518.6417.75-0.56%21,681
Oct 23, 202518.5818.8218.5318.7517.681.11%44,467
Oct 22, 202518.6618.7018.2918.5417.48-0.69%35,431
Oct 21, 202518.6418.6918.6218.6717.600.18%15,134
Oct 20, 202518.5018.6518.5018.6417.571.52%39,566
Oct 17, 202518.2718.4018.2118.3617.31-0.37%20,821
Oct 16, 202518.5518.5518.3318.4217.210.05%44,765
Oct 15, 202518.5318.5318.3418.4117.200.47%26,717
Oct 14, 202518.2618.4118.0718.3317.12-0.34%27,035
Oct 13, 202518.3318.4018.2618.3917.173.58%40,123
Oct 10, 202519.2019.3217.7317.7516.58-8.09%80,099
Oct 9, 202519.2919.3519.2419.3217.870.24%28,329
Oct 8, 202519.1419.2919.1419.2717.831.15%21,452
Oct 7, 202519.1719.3019.0119.0517.62-0.60%29,513
Oct 6, 202519.1719.2019.0719.1717.730.95%30,720
Oct 3, 202519.0219.0218.9518.9917.56-0.81%36,084
Oct 2, 202519.2019.2019.1119.1417.540.21%27,466
Oct 1, 202518.9219.1218.9119.1017.500.47%27,605
Sep 30, 202518.9019.0118.8519.0117.420.55%18,208
Sep 29, 202518.9018.9818.8918.9117.320.67%26,957
Sep 26, 202518.6918.8418.4118.7817.210.28%25,130
Sep 25, 202518.6018.8218.3618.7317.00-0.74%26,362
Sep 24, 202519.0719.0718.7018.8717.12-0.17%15,010
Sep 23, 202519.0719.0718.8818.9017.15-0.71%17,292
Sep 22, 202518.8819.0518.8819.0417.270.66%23,386
Sep 19, 202518.9018.9218.8918.9117.16-0.63%34,025
Sep 18, 202519.0119.0819.0019.0317.110.86%28,550
Sep 17, 202518.8818.9118.6618.8716.96-0.13%23,592
Sep 16, 202518.9218.9218.8618.8916.980.15%36,926
Sep 15, 202518.8318.9318.8018.8716.960.61%41,288
Sep 12, 202518.7518.9018.7118.7516.85-0.68%45,536
Sep 11, 202518.8918.9318.8518.8816.810.51%27,908
Sep 10, 202518.8318.9018.7218.7916.72-0.08%23,823
Sep 9, 202518.7318.8018.6218.8016.740.43%22,797
Sep 8, 202518.6618.7318.6418.7216.660.75%26,011
Sep 5, 202518.5618.5818.4118.5816.54-0.38%12,463
Sep 4, 202518.4518.6518.3518.6516.451.30%15,861
Sep 3, 202518.2418.4718.2118.4116.231.38%10,117
Sep 2, 202517.9518.1617.8118.1616.01-1.57%16,506
Aug 29, 202518.5318.5318.2018.4516.27-1.60%30,664
Aug 28, 202518.5418.7918.5418.7516.381.41%15,701
Aug 27, 202518.4318.4918.3318.4916.150.16%12,191
Aug 26, 202518.3018.4618.2618.4616.130.65%21,782
Aug 25, 202518.3818.4218.2518.3416.02-0.76%13,781
Aug 22, 202517.8218.6117.8118.4816.142.67%20,170
Aug 21, 202518.0418.1317.8018.0015.57-1.10%18,421
Aug 20, 202518.2618.2717.7618.2015.75-1.41%19,211
Aug 19, 202518.8418.8418.3518.4615.97-2.07%30,578
Aug 18, 202518.8818.8818.7518.8516.31-0.16%19,438
Aug 15, 202518.7818.8818.7318.8816.33-0.74%10,968
Aug 14, 202518.8719.2718.8719.0216.300.63%12,883
Aug 13, 202518.9418.9618.8918.9016.20-9,027
Aug 12, 202518.7518.9018.6018.9016.201.50%8,743
Aug 11, 202518.6518.7218.6018.6215.96-0.43%18,365
Aug 8, 202518.6318.7018.6318.7016.02-0.69%17,498
Aug 7, 202518.9018.9018.7918.8315.980.19%25,926
Aug 6, 202518.6818.8718.6618.8015.950.56%25,493
Aug 5, 202518.7018.8118.6218.6915.86-0.21%15,221
Aug 4, 202518.6418.9318.4818.7315.901.92%23,972
Aug 1, 202518.8818.8818.2018.3815.60-5.53%43,071
Jul 31, 202519.7219.8319.4419.4516.35-0.37%18,288
Jul 30, 202519.6019.6219.4419.5316.410.21%13,868
Jul 29, 202519.6119.6219.4819.4916.38-0.09%14,993
Jul 28, 202519.5119.5219.4619.5016.400.45%13,215
Jul 25, 202519.4019.4319.3819.4216.32-0.77%14,366
Jul 24, 202519.5419.5919.4719.5716.290.70%19,363
Jul 23, 202519.3519.4319.2419.4316.180.54%10,647
Jul 22, 202519.4319.4319.1319.3216.090.05%9,102
Jul 21, 202519.3119.3619.2919.3216.080.29%26,727
Jul 18, 202519.2719.3119.2319.2616.04-0.85%17,329
Jul 17, 202519.3619.4319.3219.4316.020.70%21,943