GraniteShares YieldBOOST IONQ ETF IOYY
4.76 USD -0.09 (-1.79%)
Regular-session close
4.71 -0.04 -0.95%
After hours · Nov 13, 5:20 PM ET
4.75 Day range 4.82
4.76 52-week range 23.48
- YTD
- -72.10%
- 1 year
- -79.75%
IOYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.82 | 4.82 | 4.75 | 4.76 | -0.11 | -2.26% | 15,900 |
| Nov 12, 2026 | 4.94 | 4.95 | 4.87 | 4.87 | -0.14 | -2.79% | 23,200 |
| Nov 11, 2026 | 5.02 | 5.03 | 5.01 | 5.01 | 0.00 | 0.00% | 15,700 |
| Nov 10, 2026 | 5.00 | 5.02 | 5.00 | 5.01 | 0.00 | 0.00% | 15,300 |
| Nov 9, 2026 | 4.97 | 5.02 | 4.97 | 5.01 | +0.04 | +0.80% | 28,100 |
| Nov 6, 2026 | 4.84 | 5.01 | 4.82 | 4.97 | +0.13 | +2.69% | 18,700 |
| Nov 5, 2026 | 4.92 | 4.92 | 4.81 | 4.84 | -0.10 | -2.02% | 17,400 |
| Nov 4, 2026 | 5.02 | 5.02 | 4.94 | 4.94 | -0.06 | -1.20% | 31,400 |
| Nov 3, 2026 | 4.99 | 5.00 | 4.98 | 5.00 | +0.04 | +0.81% | 11,700 |
| Nov 2, 2026 | 5.02 | 5.03 | 4.95 | 4.96 | -0.09 | -1.78% | 14,500 |
| Oct 30, 2026 | 5.10 | 5.10 | 4.98 | 5.05 | -0.17 | -3.26% | 28,900 |
| Oct 29, 2026 | 5.27 | 5.27 | 5.18 | 5.22 | -0.02 | -0.38% | 4,800 |
| Oct 28, 2026 | 5.21 | 5.24 | 5.19 | 5.24 | +0.02 | +0.38% | 10,400 |
| Oct 27, 2026 | 5.15 | 5.23 | 5.15 | 5.22 | +0.09 | +1.75% | 4,800 |
| Oct 26, 2026 | 5.11 | 5.15 | 5.09 | 5.13 | -0.01 | -0.19% | 14,200 |
| Oct 23, 2026 | 5.11 | 5.15 | 5.07 | 5.14 | -0.04 | -0.77% | 15,900 |
| Oct 22, 2026 | 5.20 | 5.21 | 5.16 | 5.18 | -0.05 | -0.96% | 9,100 |
| Oct 21, 2026 | 5.19 | 5.24 | 5.18 | 5.23 | +0.07 | +1.36% | 20,200 |
| Oct 20, 2026 | 5.12 | 5.20 | 5.11 | 5.16 | +0.02 | +0.39% | 9,400 |
| Oct 19, 2026 | 5.15 | 5.16 | 5.12 | 5.14 | -0.02 | -0.39% | 22,200 |
| Oct 16, 2026 | 5.21 | 5.22 | 5.16 | 5.16 | -0.13 | -2.46% | 11,500 |
| Oct 15, 2026 | 5.25 | 5.30 | 5.24 | 5.29 | +0.03 | +0.57% | 36,400 |
| Oct 14, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | -0.04 | -0.75% | 11,800 |
| Oct 13, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | -0.01 | -0.19% | 11,600 |
| Oct 12, 2026 | 5.43 | 5.43 | 5.29 | 5.31 | -0.14 | -2.57% | 22,200 |
| Oct 9, 2026 | 5.43 | 5.46 | 5.43 | 5.45 | -0.08 | -1.45% | 11,300 |
| Oct 8, 2026 | 5.62 | 5.62 | 5.50 | 5.53 | -0.10 | -1.78% | 41,900 |
| Oct 7, 2026 | 5.72 | 5.72 | 5.61 | 5.63 | -0.13 | -2.26% | 17,400 |
| Oct 6, 2026 | 5.75 | 5.82 | 5.75 | 5.76 | +0.02 | +0.35% | 27,700 |
| Oct 5, 2026 | 5.78 | 5.78 | 5.71 | 5.74 | -0.01 | -0.17% | 10,600 |
| Oct 2, 2026 | 5.84 | 5.86 | 5.73 | 5.75 | -0.12 | -2.04% | 18,600 |
| Oct 1, 2026 | 5.89 | 5.91 | 5.84 | 5.87 | +0.01 | +0.17% | 10,500 |
| Sep 30, 2026 | 5.91 | 5.91 | 5.86 | 5.86 | 0.00 | 0.00% | 9,900 |
| Sep 29, 2026 | 5.87 | 5.89 | 5.82 | 5.86 | -0.05 | -0.85% | 19,300 |
| Sep 28, 2026 | 5.96 | 5.96 | 5.86 | 5.91 | +0.03 | +0.51% | 13,100 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | -0.07 | -1.18% | 11,600 |
| Sep 24, 2026 | 5.94 | 5.96 | 5.90 | 5.95 | +0.01 | +0.17% | 11,000 |
| Sep 23, 2026 | 5.94 | 5.95 | 5.91 | 5.94 | +0.05 | +0.85% | 15,300 |
| Sep 22, 2026 | 5.89 | 5.90 | 5.88 | 5.89 | +0.02 | +0.34% | 11,600 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | +0.02 | +0.34% | 22,500 |
| Sep 18, 2026 | 5.87 | 5.87 | 5.83 | 5.85 | -0.10 | -1.68% | 29,800 |
| Sep 17, 2026 | 5.90 | 5.99 | 5.90 | 5.95 | +0.11 | +1.88% | 44,700 |
| Sep 16, 2026 | 5.88 | 5.89 | 5.79 | 5.84 | -0.04 | -0.68% | 12,700 |
| Sep 15, 2026 | 5.88 | 5.92 | 5.86 | 5.88 | +0.04 | +0.68% | 25,700 |
| Sep 14, 2026 | 5.81 | 5.92 | 5.80 | 5.84 | -0.02 | -0.34% | 35,800 |
| Sep 11, 2026 | 5.92 | 5.95 | 5.86 | 5.86 | -0.13 | -2.17% | 15,400 |
| Sep 10, 2026 | 6.03 | 6.05 | 5.98 | 5.99 | -0.07 | -1.16% | 8,300 |
| Sep 9, 2026 | 6.10 | 6.11 | 6.06 | 6.06 | -0.10 | -1.62% | 12,300 |
| Sep 8, 2026 | 6.12 | 6.17 | 6.10 | 6.16 | +0.09 | +1.48% | 29,300 |
| Sep 4, 2026 | 6.14 | 6.14 | 6.02 | 6.07 | -0.01 | -0.16% | 15,800 |
| Sep 3, 2026 | 6.04 | 6.12 | 6.04 | 6.08 | +0.04 | +0.66% | 32,600 |
| Sep 2, 2026 | 6.11 | 6.11 | 6.03 | 6.04 | -0.05 | -0.82% | 20,500 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.05 | 6.09 | -0.10 | -1.62% | 11,300 |
| Aug 31, 2026 | 6.17 | 6.23 | 6.16 | 6.19 | +0.01 | +0.16% | 23,900 |
| Aug 28, 2026 | 6.30 | 6.30 | 6.16 | 6.18 | -0.20 | -3.13% | 27,100 |
| Aug 27, 2026 | 6.35 | 6.40 | 6.28 | 6.38 | +0.06 | +0.95% | 38,700 |
| Aug 26, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | -0.11 | -1.71% | 22,600 |
| Aug 25, 2026 | 6.42 | 6.45 | 6.40 | 6.43 | +0.03 | +0.47% | 8,600 |
| Aug 24, 2026 | 6.51 | 6.51 | 6.40 | 6.40 | -0.16 | -2.44% | 26,000 |
| Aug 21, 2026 | 6.44 | 6.57 | 6.44 | 6.56 | +0.04 | +0.61% | 13,300 |
| Aug 20, 2026 | 6.58 | 6.59 | 6.51 | 6.52 | -0.07 | -1.06% | 35,800 |
| Aug 19, 2026 | 6.63 | 6.67 | 6.57 | 6.59 | -0.09 | -1.35% | 16,900 |
| Aug 18, 2026 | 6.70 | 6.72 | 6.65 | 6.68 | -0.09 | -1.33% | 6,900 |
| Aug 17, 2026 | 6.74 | 6.78 | 6.72 | 6.77 | +0.01 | +0.15% | 17,000 |
| Aug 14, 2026 | 6.72 | 6.76 | 6.71 | 6.76 | -0.06 | -0.88% | 12,000 |
65 days, newest first. Daily bars as drawn on the IOYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.