Dark

IOYY
GraniteShares YieldBOOST IONQ ETF
stock NASDAQ ETF

At Close

Aug 24, 2026 3:35:17 PM EDT

6.42USD-1.382%(-0.09)27,054

5.75Bid 6.86Ask 1.11Spread

Pre-market

Aug 24, 2026 8:00:30 AM EDT

6.51USD0.000%(+6.51)100

After-hours

Aug 24, 2026 4:27:30 PM EDT

6.38USD-0.623%(-0.04)440

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	6.3500	6.399900	6.2800	6.3800	+0.945%	38,722	0.000%
2026-08-26	6.4400	6.440000	6.3200	6.3203	-1.706%	22,627	+0.945%
2026-08-25	6.4200	6.455000	6.4000	6.4300	+0.469%	8,574	-0.778%
2026-08-24	6.5100	6.510000	6.4000	6.4000	-2.454%	26,019	-0.313%
2026-08-21	6.4400	6.574473	6.4400	6.5610	+0.629%	13,378	-2.759%
2026-08-20	6.5800	6.590000	6.5105	6.5200	-1.062%	35,842	-2.147%
2026-08-19	6.6300	6.670000	6.5700	6.5900	-1.310%	16,918	-3.187%
2026-08-18	6.7000	6.720900	6.6456	6.6775	-1.358%	6,941	-4.455%
2026-08-17	6.7400	6.779800	6.7200	6.7694	+0.213%	17,026	-5.752%
2026-08-14	6.7200	6.760000	6.7100	6.7550	-0.934%	11,992	-5.551%
2026-08-13	6.8000	6.840000	6.7800	6.8187	+0.535%	21,657	-6.434%
2026-08-12	6.7400	6.790000	6.7300	6.7824	+0.611%	9,001	-5.933%
2026-08-11	6.6700	6.750000	6.6700	6.7412	+0.332%	13,175	-5.358%
2026-08-10	6.7200	6.740000	6.7100	6.7189	-0.608%	14,582	-5.044%
2026-08-07	6.7000	6.760000	6.7000	6.7600	-0.588%	32,210	-5.621%
2026-08-06	6.7800	6.800000	6.7700	6.8000	+0.592%	45,795	-6.176%
2026-08-05	6.7800	6.780000	6.7500	6.7600	-0.221%	27,907	-5.621%
2026-08-04	6.7600	6.789900	6.7488	6.7750	+0.519%	19,406	-5.830%
2026-08-03	6.6500	6.770000	6.6500	6.7400	+0.764%	35,268	-5.341%
2026-07-31	6.6800	6.698000	6.6700	6.6889	-0.905%	17,262	-4.618%
2026-07-30	6.7000	6.750100	6.6700	6.7500	+1.579%	21,624	-5.481%
2026-07-29	6.7700	6.775000	6.6451	6.6451	-1.772%	17,926	-3.989%
2026-07-28	6.7200	6.795000	6.6800	6.7650	-1.213%	16,489	-5.691%
2026-07-27	6.8500	6.855000	6.7900	6.8481	+0.856%	29,360	-6.835%
2026-07-24	6.9100	6.910000	6.7200	6.7900	-2.647%	44,769	-6.038%
2026-07-23	7.0000	7.020000	6.9500	6.9746	-0.518%	62,940	-8.525%
2026-07-22	7.0500	7.085000	7.0100	7.0109	-0.695%	33,169	-8.999%
2026-07-21	7.0500	7.075000	7.0400	7.0600	+0.355%	34,214	-9.632%
2026-07-20	7.1100	7.140100	7.0300	7.0350	-0.495%	25,674	-9.311%
2026-07-17	7.0700	7.139400	7.0550	7.0700	-2.617%	29,244	-9.760%
2026-07-16	7.2900	7.320000	7.2100	7.2600	-0.820%	72,465	-12.121%
2026-07-15	7.3800	7.380000	7.3000	7.3200	-0.543%	25,202	-12.842%
2026-07-14	7.3700	7.389900	7.3400	7.3600	0.000%	12,445	-13.315%
2026-07-13	7.4800	7.500000	7.3100	7.3600	-2.063%	51,329	-13.315%
2026-07-10	7.6000	7.610000	7.4900	7.5150	-2.703%	98,408	-15.103%
2026-07-09	7.7900	7.790000	7.7000	7.7238	-0.466%	54,080	-17.398%
2026-07-08	7.7700	7.790000	7.7400	7.7600	-0.257%	38,478	-17.784%
2026-07-07	7.8500	7.870000	7.7700	7.7800	-1.706%	18,122	-17.995%
2026-07-06	7.8400	7.990000	7.7700	7.9150	0.000%	40,072	-19.394%
2026-07-02	8.0200	8.030000	7.8500	7.9150	-3.179%	51,786	-19.394%
2026-07-01	8.2400	8.289900	8.1700	8.1749	-0.670%	19,400	-21.956%
2026-06-30	8.2000	8.250000	8.1800	8.2300	+0.061%	47,469	-22.479%
2026-06-29	8.1100	8.225000	8.1100	8.2250	+1.356%	45,439	-22.432%
2026-06-26	8.1300	8.170000	8.1100	8.1150	-2.229%	18,335	-21.380%
2026-06-25	8.4500	8.460000	8.3000	8.3000	-1.542%	34,062	-23.133%
2026-06-24	8.5100	8.520000	8.2800	8.4300	-1.153%	37,614	-24.318%
2026-06-23	8.4700	8.580000	8.4700	8.5283	+0.267%	28,614	-25.190%
2026-06-22	8.4500	8.600000	8.3500	8.5056	+0.699%	51,550	-24.991%
2026-06-18	8.3900	8.446600	8.2301	8.4466	-0.857%	56,020	-24.467%
2026-06-17	8.6600	8.680000	8.5000	8.5196	-1.049%	45,467	-25.114%
2026-06-16	8.7700	8.770000	8.6000	8.6099	-1.826%	43,684	-25.899%
2026-06-15	8.6500	8.830000	8.6500	8.7700	+1.386%	43,732	-27.252%
2026-06-12	8.6200	8.670000	8.5108	8.6501	-1.536%	41,690	-26.244%
2026-06-11	8.6900	8.840000	8.6500	8.7850	+0.925%	170,402	-27.376%
2026-06-10	8.7200	8.750000	8.6900	8.7045	+0.186%	13,899	-26.705%
2026-06-09	8.7900	8.820000	8.6200	8.6883	-1.605%	21,962	-26.568%
2026-06-08	8.7800	8.844800	8.7300	8.8300	+0.972%	30,851	-27.746%
2026-06-05	8.7600	8.870000	8.7200	8.7450	-3.332%	52,015	-27.044%
2026-06-04	9.1300	9.190000	9.0200	9.0464	-0.970%	77,892	-29.475%
2026-06-03	9.1500	9.210000	9.1100	9.1350	-0.544%	86,662	-30.159%
2026-06-02	9.1800	9.229900	9.1200	9.1850	+0.658%	25,858	-30.539%
2026-06-01	9.1000	9.200000	9.0600	9.1250	-0.164%	41,139	-30.082%
2026-05-29	9.1400	9.195000	9.1022	9.1400	-1.879%	25,361	-30.197%
2026-05-28	9.1900	9.340000	9.1900	9.3150	+1.360%	65,220	-31.508%
2026-05-27	9.1400	9.209900	9.0500	9.1900	0.000%	37,235	-30.577%
2026-05-26	9.1700	9.190000	9.1000	9.1900	+0.328%	31,027	-30.577%
2026-05-22	9.1900	9.270000	9.1000	9.1600	-1.558%	40,587	-30.349%
2026-05-21	9.2000	9.310000	9.1700	9.3050	+1.383%	89,094	-31.435%
2026-05-20	9.0800	9.180000	9.0100	9.1781	+1.528%	19,036	-30.487%
2026-05-19	9.0500	9.070000	8.9700	9.0400	-0.546%	14,136	-29.425%
2026-05-18	9.1600	9.160000	9.0350	9.0896	-1.146%	12,354	-29.810%
2026-05-15	9.2300	9.230000	9.1100	9.1950	-2.913%	24,759	-30.614%
2026-05-14	9.4000	9.490000	9.3800	9.4709	+0.702%	24,628	-32.636%
2026-05-13	9.3600	9.405000	9.2000	9.4049	+0.641%	8,000	-32.163%
2026-05-12	9.3600	9.455000	9.2000	9.3450	+0.043%	57,582	-31.728%
2026-05-11	9.0300	9.350000	9.0300	9.3410	+2.828%	31,182	-31.699%
2026-05-08	9.0100	9.084100	8.8200	9.0841	-0.285%	19,258	-29.767%
2026-05-07	9.1800	9.280000	9.0599	9.1101	-1.781%	21,251	-29.968%
2026-05-06	9.2050	9.300000	9.1995	9.2753	+1.259%	24,183	-31.215%
2026-05-05	9.1000	9.160000	9.0300	9.1600	+1.326%	11,152	-30.349%
2026-05-04	9.0200	9.120000	9.0200	9.0401	+0.446%	13,635	-29.426%
2026-05-01	8.9100	9.000000	8.8699	9.0000	-1.424%	6,797	-29.111%
2026-04-30	8.8600	9.130000	8.8400	9.1300	+3.047%	16,429	-30.120%
2026-04-29	8.9000	8.900000	8.7800	8.8600	-0.784%	6,420	-27.991%
2026-04-28	8.9499	8.990000	8.9200	8.9300	-0.550%	11,412	-28.555%
2026-04-27	8.9300	8.979400	8.8900	8.9794	+0.161%	20,234	-28.948%
2026-04-24	9.0600	9.060000	8.9500	8.9650	-2.871%	22,914	-28.834%
2026-04-23	9.4600	9.480000	9.1600	9.2300	-2.688%	28,554	-30.878%
2026-04-22	9.4800	9.539900	9.4650	9.4850	+0.802%	8,175	-32.736%
2026-04-21	9.5000	9.500000	9.3900	9.4095	-0.534%	15,425	-32.196%
2026-04-20	9.3500	9.460000	9.3500	9.4600	+0.531%	16,605	-32.558%
2026-04-17	9.4000	9.460000	9.3800	9.4100	-1.525%	27,299	-32.200%
2026-04-16	9.5500	9.600000	9.4100	9.5557	+0.425%	126,464	-33.234%
2026-04-15	9.5400	9.575000	9.5000	9.5153	+0.117%	45,250	-32.950%
2026-04-14	9.4300	9.520000	9.3800	9.5042	+2.309%	9,044	-32.872%
2026-04-13	9.1800	9.290000	9.0100	9.2897	+1.537%	9,551	-31.322%
2026-04-10	9.1200	9.210000	9.0300	9.1491	-0.798%	7,480	-30.266%
2026-04-09	9.3200	9.360000	9.1600	9.2227	-1.379%	16,258	-30.823%
2026-04-08	9.4700	9.500000	9.3500	9.3517	+0.881%	5,098	-31.777%
2026-04-07	9.2603	9.270000	9.1501	9.2700	-0.856%	5,815	-31.176%
2026-04-06	9.3700	9.390000	9.3200	9.3500	-0.043%	5,491	-31.765%
2026-04-02	9.0400	9.360000	9.0400	9.3540	+0.078%	9,744	-31.794%
2026-04-01	9.4800	9.579800	9.3467	9.3467	-0.988%	8,205	-31.741%
2026-03-31	9.3000	9.440000	9.2600	9.4400	+2.109%	20,575	-32.415%
2026-03-30	9.3400	9.345000	9.1840	9.2450	-0.858%	9,736	-30.990%
2026-03-27	9.4200	9.425000	9.3200	9.3250	-3.374%	9,852	-31.582%
2026-03-26	9.8500	9.860000	9.6506	9.6506	-2.618%	15,131	-33.890%
2026-03-25	10.0815	10.140000	9.8800	9.9100	-0.976%	6,441	-35.621%
2026-03-24	9.9500	10.075000	9.9000	10.0077	-0.565%	13,714	-36.249%
2026-03-23	9.7600	10.140000	9.7600	10.0646	+3.866%	15,832	-36.610%
2026-03-20	9.8400	9.920000	9.6800	9.6900	-4.010%	19,686	-34.159%
2026-03-19	10.0150	10.163900	9.7000	10.0948	-0.910%	33,371	-36.799%
2026-03-18	10.3400	10.410000	10.1875	10.1875	-1.773%	11,400	-37.374%
2026-03-17	10.3300	10.412300	10.3150	10.3714	-0.364%	44,670	-38.485%
2026-03-16	10.4800	10.570000	10.3500	10.4093	-0.675%	40,040	-38.709%
2026-03-13	10.5900	10.700000	10.3980	10.4800	-2.511%	26,726	-39.122%
2026-03-12	10.8700	10.933000	10.7100	10.7499	-1.603%	21,328	-40.651%
2026-03-11	11.0600	11.140000	10.8800	10.9250	-1.265%	21,625	-41.602%
2026-03-10	11.1000	11.300000	11.0500	11.0650	-0.916%	44,219	-42.341%
2026-03-09	11.1500	11.170000	11.0600	11.1673	-1.087%	30,549	-42.869%
2026-03-06	11.2200	11.550000	11.2200	11.2900	-2.445%	19,264	-43.490%
2026-03-05	11.6700	11.670000	11.4150	11.5729	-1.520%	34,435	-44.871%
2026-03-04	11.8000	11.810000	11.7200	11.7515	+0.139%	18,067	-45.709%
2026-03-03	11.6900	11.850000	11.6001	11.7352	-0.675%	24,056	-45.634%
2026-03-02	11.7300	11.820000	11.7100	11.8150	-0.463%	20,210	-46.001%
2026-02-27	11.8200	11.870000	11.7500	11.8700	-2.651%	35,113	-46.251%
2026-02-26	12.3100	12.310000	12.1300	12.1933	+3.056%	97,098	-47.676%
2026-02-25	11.3700	11.845000	11.3600	11.8317	+4.714%	18,916	-46.077%
2026-02-24	11.2000	11.330000	11.1000	11.2991	+1.136%	13,685	-43.535%
2026-02-23	11.2200	11.320000	11.1001	11.1722	-2.170%	24,783	-42.894%
2026-02-20	11.6400	11.817300	11.3400	11.4200	-5.394%	24,981	-44.133%
2026-02-19	12.0200	12.130000	11.9050	12.0711	+0.131%	31,943	-47.146%
2026-02-18	11.9700	12.230000	11.8100	12.0553	+0.841%	25,202	-47.077%
2026-02-17	12.2500	12.250000	11.7200	11.9548	-2.345%	34,271	-46.632%
2026-02-13	11.9200	12.310000	11.7260	12.2419	+1.022%	22,778	-47.884%
2026-02-12	12.5200	12.520000	12.1100	12.1181	-3.678%	69,649	-47.351%
2026-02-11	13.1900	13.190000	12.5100	12.5808	-4.146%	57,994	-49.288%
2026-02-10	13.1900	13.470000	13.0600	13.1250	-0.216%	45,422	-51.390%
2026-02-09	13.0600	13.215000	13.0200	13.1534	-0.134%	30,817	-51.495%
2026-02-06	12.8800	13.330000	12.8800	13.1711	-0.334%	46,509	-51.561%
2026-02-05	13.4600	13.809900	13.2000	13.2153	-4.479%	41,083	-51.723%
2026-02-04	14.2300	14.230000	13.6200	13.8350	-2.486%	49,499	-53.885%
2026-02-03	14.3500	14.350000	14.0099	14.1877	-0.367%	56,185	-55.031%
2026-02-02	14.6600	14.680000	14.1400	14.2400	-2.265%	54,342	-55.197%
2026-01-30	15.0900	15.090000	14.4100	14.5700	-6.104%	61,706	-56.211%
2026-01-29	15.9600	16.017500	15.3452	15.5171	-3.337%	83,186	-58.884%
2026-01-28	16.2300	16.360000	16.0000	16.0528	-0.455%	69,134	-60.256%
2026-01-27	16.0000	16.295000	15.7792	16.1262	+2.065%	56,010	-60.437%
2026-01-26	16.7600	17.160000	15.7700	15.8000	-4.412%	111,653	-59.620%
2026-01-23	17.0100	17.190000	16.4200	16.5293	-5.926%	91,258	-61.402%
2026-01-22	17.5100	17.740000	17.3000	17.5706	+1.197%	106,445	-63.689%
2026-01-21	18.1900	18.220000	16.9000	17.3627	-3.080%	87,533	-63.255%
2026-01-20	17.1500	18.400400	16.6400	17.9145	+1.412%	78,578	-64.386%
2026-01-16	17.0000	17.890000	16.8700	17.6650	+1.013%	36,235	-63.883%
2026-01-15	18.1400	18.230000	17.4700	17.4878	-3.177%	104,485	-63.517%
2026-01-14	17.7000	18.100000	17.2350	18.0617	+2.217%	33,085	-64.677%
2026-01-13	17.9100	18.000000	17.4200	17.6700	-1.560%	34,328	-63.894%
2026-01-12	18.0000	18.000000	17.2712	17.9500	+1.931%	20,406	-64.457%
2026-01-09	17.6300	17.810000	17.5000	17.6100	-2.721%	29,680	-63.771%
2026-01-08	17.8900	18.349900	17.7980	18.1026	+1.075%	60,806	-64.756%
2026-01-07	17.9000	18.090000	17.8300	17.9100	-0.227%	28,991	-64.377%
2026-01-06	17.7000	17.980000	17.4798	17.9508	+2.081%	22,758	-64.458%
2026-01-05	17.3800	17.711000	17.3300	17.5849	+1.412%	22,988	-63.719%
2026-01-02	17.1300	17.340000	16.2301	17.3400	+1.781%	40,082	-63.206%
2025-12-31	17.2300	17.410000	17.0195	17.0365	-0.545%	38,302	-62.551%
2025-12-30	17.4100	17.430000	17.1299	17.1299	-0.175%	24,508	-62.755%
2025-12-29	17.2200	17.385000	17.0701	17.1600	-1.129%	55,954	-62.821%
2025-12-26	18.5000	18.500000	17.2300	17.3560	-8.644%	47,251	-63.240%
2025-12-24	19.2250	19.225000	18.7900	18.9982	-1.018%	28,053	-66.418%
2025-12-23	19.3600	19.529700	19.1850	19.1935	-1.268%	56,593	-66.760%
2025-12-22	19.1500	19.500000	19.1200	19.4400	+3.030%	15,626	-67.181%
2025-12-19	18.6200	19.030000	18.3500	18.8682	-0.980%	20,379	-66.186%
2025-12-18	19.4154	19.478000	19.0100	19.0550	-0.092%	28,785	-66.518%
2025-12-17	19.9100	20.020000	19.0726	19.0726	-3.055%	21,163	-66.549%
2025-12-16	19.2800	19.673600	19.2800	19.6736	+2.919%	10,944	-67.571%
2025-12-15	19.9500	19.950000	18.9900	19.1156	-3.501%	52,344	-66.624%
2025-12-12	20.7700	20.940000	19.5700	19.8091	-7.222%	41,959	-67.793%
2025-12-11	21.2000	21.410000	20.3500	21.3511	+1.283%	76,581	-70.119%
2025-12-10	21.5000	21.500000	20.9780	21.0806	-2.636%	18,651	-69.735%
2025-12-09	21.5100	21.836400	21.2500	21.6514	-0.123%	21,910	-70.533%
2025-12-08	21.4700	21.678000	21.3201	21.6780	+1.775%	19,866	-70.569%
2025-12-05	21.4100	21.439900	20.8700	21.3000	-3.219%	28,536	-70.047%
2025-12-04	21.0900	22.040000	20.8100	22.0085	+5.037%	52,244	-71.011%
2025-12-03	20.5400	20.953000	20.1450	20.9530	+1.961%	37,934	-69.551%
2025-12-02	20.6300	20.957400	20.5500	20.5500	+0.049%	22,458	-68.954%
2025-12-01	20.8300	20.830000	20.4365	20.5400	-2.051%	25,814	-68.939%
2025-11-28	21.0400	21.040000	20.8600	20.9700	-2.169%	14,330	-69.576%
2025-11-26	21.2000	21.490000	21.2000	21.4350	+0.445%	25,806	-70.236%
2025-11-25	21.2200	21.340000	21.0000	21.3400	+0.607%	34,102	-70.103%
2025-11-24	20.6000	21.211300	20.5500	21.2113	+2.967%	16,279	-69.922%
2025-11-21	20.7400	20.810000	20.3400	20.6000	-3.309%	64,716	-69.029%
2025-11-20	23.7200	23.789900	21.3050	21.3050	-8.306%	107,973	-70.054%
2025-11-19	23.4600	23.500000	23.1000	23.2350	-0.213%	25,628	-72.541%
2025-11-18	22.8000	23.390000	22.8000	23.2846	+1.397%	19,018	-72.600%
2025-11-17	22.6000	23.140000	22.5000	22.9637	+0.718%	35,402	-72.217%
2025-11-14	22.3600	23.030000	22.3600	22.8000	-2.908%	39,984	-72.018%
2025-11-13	24.2800	24.280000	23.4100	23.4828	-3.104%	105,182	-72.831%
2025-11-12	24.8600	25.029000	24.2200	24.2350	-2.372%	12,684	-73.674%
2025-11-11	24.9200	25.115000	24.7577	24.8239	-0.862%	12,380	-74.299%
2025-11-10	25.9800	25.980000	25.0398	25.0398	-2.409%	22,423	-74.521%
2025-11-07	23.2900	25.657900	22.5700	25.6579	+2.164%	27,655	-75.134%
2025-11-06	24.8800	25.310000	24.2300	25.1145	+2.996%	80,909	-74.596%
2025-11-05	24.2100	24.468600	24.2100	24.3839	+0.636%	3,646	-73.835%
2025-11-04	24.7500	24.778900	24.2297	24.2297	0.000%	3,320	-73.669%

.dark-mode .smgjZh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smgjZh{ color: #333333; background-color: white; border: 2px solid #333333; }IOYYGraniteShares YieldBOOST IONQ ETFstock NASDAQ ETF

IOYY
GraniteShares YieldBOOST IONQ ETF
stock NASDAQ ETF