GraniteShares YieldBOOST QQQ ETF (TQQY)

NASDAQ: TQQY · Real-Time Price · USD

12.80

-0.19 (-1.47%)

At close: Jun 26, 2026, 4:00 PM

12.95

+0.15 (1.18%)

After-hours: Jun 26, 2026, 5:43 PM EDT

TQQY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.78	12.85	12.78	12.80	12.80	-1.48%	13,027
Jun 25, 2026	13.10	13.10	12.94	12.99	12.99	0.58%	6,460
Jun 24, 2026	12.94	13.00	12.78	12.92	12.92	-0.10%	12,780
Jun 23, 2026	12.93	13.01	12.92	12.93	12.93	-1.42%	12,439
Jun 22, 2026	13.10	13.13	13.09	13.12	13.12	0.19%	9,502
Jun 18, 2026	13.05	13.09	13.05	13.09	13.09	0.82%	7,305
Jun 17, 2026	13.11	13.13	13.07	13.08	12.98	-0.21%	4,788
Jun 16, 2026	13.12	13.14	13.09	13.11	13.01	-0.16%	11,130
Jun 15, 2026	13.19	13.19	13.12	13.13	13.03	0.39%	12,849
Jun 12, 2026	13.04	13.09	13.03	13.08	12.98	0.27%	20,870
Jun 11, 2026	13.01	13.15	13.01	13.15	12.95	1.07%	8,168
Jun 10, 2026	13.01	13.06	12.99	13.01	12.81	-0.43%	64,576
Jun 9, 2026	13.23	13.23	12.92	13.06	12.86	-0.77%	13,989
Jun 8, 2026	13.27	13.29	13.15	13.16	12.96	0.17%	10,792
Jun 5, 2026	13.61	13.61	13.13	13.14	12.94	-3.86%	31,931
Jun 4, 2026	13.70	13.80	13.70	13.77	13.46	-0.15%	48,370
Jun 3, 2026	13.79	13.79	13.77	13.79	13.48	0.11%	47,513
Jun 2, 2026	13.77	13.79	13.67	13.78	13.47	0.03%	15,266
Jun 1, 2026	13.75	13.78	13.73	13.77	13.46	0.15%	15,706
May 29, 2026	13.74	13.76	13.72	13.75	13.44	0.11%	15,311
May 28, 2026	13.80	13.85	13.79	13.84	13.43	0.39%	15,760
May 27, 2026	13.81	13.81	13.78	13.79	13.38	0.03%	10,659
May 26, 2026	13.79	13.81	13.77	13.79	13.37	0.40%	12,144
May 22, 2026	13.81	13.81	13.73	13.73	13.32	0.15%	18,017
May 21, 2026	13.75	13.83	13.75	13.83	13.30	0.28%	59,128
May 20, 2026	13.72	13.79	13.70	13.79	13.26	1.39%	10,324
May 19, 2026	13.61	13.71	13.50	13.60	13.08	-0.34%	39,157
May 18, 2026	13.68	13.68	13.54	13.65	13.12	-0.03%	9,916
May 15, 2026	13.65	13.70	13.59	13.65	13.13	-0.54%	11,213
May 14, 2026	13.81	13.87	13.81	13.86	13.20	0.51%	5,788
May 13, 2026	13.77	13.80	13.73	13.79	13.13	0.44%	5,057
May 12, 2026	13.74	13.74	13.54	13.73	13.08	-0.18%	12,601
May 11, 2026	13.71	13.76	13.71	13.76	13.10	0.34%	89,866
May 8, 2026	13.69	13.72	13.63	13.71	13.06	0.08%	26,098
May 7, 2026	13.74	13.83	13.69	13.83	13.04	0.75%	120,205
May 6, 2026	13.72	13.73	13.69	13.73	12.95	0.38%	21,203
May 5, 2026	13.62	13.68	13.62	13.68	12.90	0.82%	10,229
May 4, 2026	13.56	13.61	13.55	13.56	12.79	0.18%	37,807
May 1, 2026	13.54	13.56	13.52	13.54	12.77	0.58%	100,310
Apr 30, 2026	13.45	13.63	13.38	13.59	12.70	1.45%	155,029
Apr 29, 2026	13.33	13.40	13.30	13.39	12.52	0.93%	17,763
Apr 28, 2026	13.23	13.36	13.18	13.27	12.40	-0.75%	46,328
Apr 27, 2026	13.33	13.37	13.29	13.37	12.49	0.30%	16,453
Apr 24, 2026	13.29	13.33	13.25	13.33	12.46	1.16%	116,975
Apr 23, 2026	13.34	13.37	13.24	13.30	12.31	-0.27%	123,234
Apr 22, 2026	13.26	13.38	13.26	13.34	12.35	1.35%	16,167
Apr 21, 2026	13.22	13.26	13.16	13.16	12.18	-0.28%	40,242
Apr 20, 2026	13.20	13.21	13.15	13.20	12.22	-	7,355
Apr 17, 2026	13.21	13.23	13.19	13.20	12.22	0.34%	71,580
Apr 16, 2026	13.27	13.30	13.23	13.28	12.17	0.23%	28,198
Apr 15, 2026	13.24	13.30	13.22	13.25	12.15	0.25%	62,961
Apr 14, 2026	13.19	13.23	13.17	13.22	12.12	0.67%	97,854
Apr 13, 2026	13.01	13.13	13.00	13.13	12.04	0.76%	43,627
Apr 10, 2026	13.02	13.09	13.02	13.03	11.95	0.01%	26,475
Apr 9, 2026	13.12	13.24	13.10	13.16	11.94	0.48%	108,636
Apr 8, 2026	13.08	13.11	12.99	13.09	11.89	1.56%	15,917
Apr 7, 2026	12.86	12.89	12.74	12.89	11.70	-0.11%	15,480
Apr 6, 2026	12.89	12.92	12.86	12.91	11.72	0.43%	63,540
Apr 2, 2026	12.78	12.85	12.73	12.85	11.67	0.09%	13,788
Apr 1, 2026	12.93	13.02	12.88	12.96	11.66	1.24%	13,028
Mar 31, 2026	12.60	12.80	12.59	12.80	11.51	2.44%	15,780
Mar 30, 2026	12.70	12.70	12.50	12.50	11.24	-0.98%	11,029
Mar 27, 2026	12.81	12.81	12.62	12.62	11.35	-2.58%	8,865
Mar 26, 2026	13.35	13.37	13.07	13.08	11.65	-2.51%	16,399
Mar 25, 2026	13.43	13.45	13.41	13.42	11.95	0.97%	6,512
Mar 24, 2026	13.31	13.35	13.29	13.29	11.84	-0.39%	7,111
Mar 23, 2026	13.33	13.44	13.30	13.34	11.88	1.15%	11,952
Mar 20, 2026	13.74	13.74	13.06	13.19	11.75	-4.46%	20,522
Mar 19, 2026	13.85	13.98	13.73	13.94	12.30	-0.01%	86,258
Mar 18, 2026	14.06	14.06	13.90	13.94	12.30	-0.94%	10,761
Mar 17, 2026	14.02	14.13	14.02	14.07	12.42	0.57%	7,272
Mar 16, 2026	13.94	14.01	13.94	13.99	12.35	1.05%	5,456
Mar 13, 2026	14.10	14.24	13.80	13.84	12.22	-1.05%	11,527
Mar 12, 2026	14.24	14.28	14.12	14.12	12.35	-1.40%	13,704
Mar 11, 2026	14.31	14.33	14.29	14.33	12.52	0.43%	5,551
Mar 10, 2026	14.24	14.36	14.24	14.26	12.47	0.11%	9,788
Mar 9, 2026	14.06	14.25	13.99	14.25	12.45	0.52%	18,697
Mar 6, 2026	14.30	14.52	14.07	14.17	12.39	-2.61%	7,891
Mar 5, 2026	14.64	14.74	14.47	14.69	12.72	-0.05%	11,428
Mar 4, 2026	14.52	14.73	14.52	14.70	12.73	1.63%	8,214
Mar 3, 2026	14.36	14.47	14.22	14.46	12.52	-1.05%	8,796
Mar 2, 2026	14.36	14.64	14.36	14.61	12.66	0.20%	8,813
Feb 27, 2026	14.22	14.58	14.22	14.58	12.63	0.35%	12,985
Feb 26, 2026	14.75	14.75	14.52	14.67	12.59	-0.46%	13,354
Feb 25, 2026	14.68	14.74	14.67	14.74	12.64	1.42%	6,677
Feb 24, 2026	14.35	14.56	14.28	14.54	12.47	1.64%	6,458
Feb 23, 2026	14.45	14.49	14.26	14.30	12.27	-1.71%	9,830
Feb 20, 2026	14.41	14.55	14.27	14.55	12.48	1.29%	13,069
Feb 19, 2026	14.45	14.52	14.40	14.51	12.32	-0.09%	5,130
Feb 18, 2026	14.42	14.58	14.42	14.52	12.33	1.36%	8,822
Feb 17, 2026	14.24	14.38	14.09	14.32	12.17	-0.13%	14,376
Feb 13, 2026	14.28	14.66	14.21	14.34	12.18	0.17%	8,063
Feb 12, 2026	14.98	14.98	14.46	14.46	12.16	-3.17%	11,231
Feb 11, 2026	14.95	14.95	14.81	14.93	12.56	0.68%	4,345
Feb 10, 2026	14.94	15.04	14.83	14.83	12.48	-0.37%	25,913
Feb 9, 2026	14.69	14.91	14.64	14.89	12.52	0.61%	14,608
Feb 6, 2026	14.36	14.84	14.36	14.80	12.45	2.86%	13,390
Feb 5, 2026	14.69	14.84	14.49	14.53	12.10	-2.53%	26,261
Feb 4, 2026	15.28	15.28	14.78	14.90	12.41	-2.54%	20,258
Feb 3, 2026	15.70	15.70	15.15	15.29	12.74	-2.21%	18,869