MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QBY — GraniteShares YieldBoost QBTS ETF
NasdaqGraniteShares YieldBoost QBTS ETF
$5.45
+0.01(+0.18%)
- O
- 5.48
- H
- 5.48
- L
- 5.45
- V
- 6K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.45
Period Return-77.75%
Period High$24.76
Period Low$5.41
Avg Daily Volume10.1K
Total Trading Days216
QBY — Historical OHLCV Price & Volume Table
Nov 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.48 | $5.48 | $5.45 | $5.45 | +$0.01 | +0.18% | 6,003 | $5.45 | $5.45 $5.48 |
| Oct 5, 2026 | $5.48 | $5.51 | $5.41 | $5.44 | $-0.04 | -0.64% | 24,727 | $5.49 | $5.41 $5.51 |
| Oct 2, 2026 | $5.60 | $5.61 | $5.47 | $5.47 | $-0.17 | -2.93% | 9,355 | $5.58 | $5.47 $5.61 |
| Oct 1, 2026 | $5.65 | $5.67 | $5.63 | $5.64 | $-0.02 | -0.35% | 3,579 | $5.65 | $5.63 $5.67 |
| Sep 30, 2026 | $5.65 | $5.66 | $5.63 | $5.66 | +$0.07 | +1.33% | 2,120 | $5.65 | $5.63 $5.66 |
| Sep 29, 2026 | $5.67 | $5.72 | $5.58 | $5.58 | $-0.02 | -0.43% | 4,998 | $5.61 | $5.58 $5.72 |
| Sep 28, 2026 | $5.70 | $5.70 | $5.58 | $5.61 | $-0.09 | -1.58% | 17,790 | $5.65 | $5.58 $5.70 |
| Sep 25, 2026 | $5.68 | $5.71 | $5.68 | $5.70 | $-0.05 | -0.78% | 4,214 | $5.71 | $5.68 $5.71 |
| Sep 24, 2026 | $5.69 | $5.76 | $5.66 | $5.74 | +$0.05 | +0.90% | 8,712 | $5.70 | $5.66 $5.76 |
| Sep 23, 2026 | $5.76 | $5.76 | $5.69 | $5.69 | $-0.04 | -0.72% | 8,396 | $5.72 | $5.69 $5.76 |
| Sep 22, 2026 | $5.74 | $5.74 | $5.71 | $5.73 | +$0.01 | +0.17% | 6,631 | $5.73 | $5.71 $5.74 |
| Sep 21, 2026 | $5.71 | $5.73 | $5.70 | $5.72 | +$0.04 | +0.70% | 10,660 | $5.71 | $5.70 $5.73 |
| Sep 18, 2026 | $5.69 | $5.69 | $5.61 | $5.68 | $-0.10 | -1.73% | 3,478 | $5.65 | $5.61 $5.69 |
| Sep 17, 2026 | $5.74 | $5.79 | $5.70 | $5.78 | +$0.12 | +2.12% | 13,839 | $5.76 | $5.70 $5.79 |
| Sep 16, 2026 | $5.71 | $5.71 | $5.63 | $5.66 | $-0.06 | -1.05% | 7,978 | $5.68 | $5.63 $5.71 |
| Sep 15, 2026 | $5.75 | $5.76 | $5.71 | $5.72 | $-0.06 | -1.04% | 2,859 | $5.73 | $5.71 $5.76 |
| Sep 14, 2026 | $5.78 | $5.82 | $5.76 | $5.78 | +$0.00 | +0.00% | 14,251 | $5.78 | $5.76 $5.82 |
| Sep 11, 2026 | $5.79 | $5.81 | $5.77 | $5.78 | $-0.08 | -1.37% | 9,834 | $5.80 | $5.77 $5.81 |
| Sep 10, 2026 | $5.83 | $5.88 | $5.83 | $5.86 | +$0.01 | +0.17% | 7,005 | $5.86 | $5.83 $5.88 |
| Sep 9, 2026 | $5.91 | $5.91 | $5.85 | $5.85 | $-0.07 | -1.18% | 6,810 | $5.83 | $5.85 $5.91 |
| Sep 8, 2026 | $5.89 | $5.92 | $5.89 | $5.92 | +$0.12 | +1.98% | 3,833 | $5.90 | $5.89 $5.92 |
| Sep 4, 2026 | $5.80 | $5.82 | $5.76 | $5.81 | $-0.09 | -1.53% | 7,855 | $5.79 | $5.76 $5.82 |
| Sep 3, 2026 | $5.85 | $5.91 | $5.85 | $5.90 | +$0.05 | +0.77% | 6,358 | $5.88 | $5.85 $5.91 |
| Sep 2, 2026 | $5.89 | $5.90 | $5.85 | $5.85 | $-0.04 | -0.68% | 10,238 | $5.87 | $5.85 $5.90 |
| Sep 1, 2026 | $5.92 | $5.92 | $5.87 | $5.89 | $-0.11 | -1.83% | 5,224 | $5.90 | $5.87 $5.92 |
| Aug 31, 2026 | $5.96 | $6.00 | $5.94 | $6.00 | +$0.01 | +0.17% | 25,984 | $5.98 | $5.94 $6.00 |
| Aug 28, 2026 | $6.08 | $6.08 | $5.99 | $5.99 | $-0.16 | -2.56% | 6,670 | $6.00 | $5.99 $6.08 |
| Aug 27, 2026 | $6.16 | $6.17 | $6.13 | $6.15 | $-0.00 | -0.05% | 12,073 | $6.15 | $6.13 $6.17 |
| Aug 26, 2026 | $6.24 | $6.24 | $6.14 | $6.15 | $-0.20 | -3.15% | 33,473 | $6.17 | $6.14 $6.24 |
| Aug 25, 2026 | $6.31 | $6.35 | $6.25 | $6.35 | +$0.08 | +1.20% | 11,066 | $6.28 | $6.25 $6.35 |