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