MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TQQY — GraniteShares YieldBOOST QQQ ETF
NasdaqGraniteShares YieldBOOST QQQ ETF
$12.28
-0.09(-0.74%)
- O
- 12.32
- H
- 12.35
- L
- 12.26
- V
- 1.92K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.28
Period Return-32.2%
Period High$19.83
Period Low$12.06
Avg Daily Volume19.5K
Total Trading Days365
TQQY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.32 | $12.35 | $12.26 | $12.28 | $-0.09 | -0.74% | 1,923 | $12.30 | $12.26 $12.35 |
| Oct 7, 2026 | $12.33 | $12.37 | $12.30 | $12.37 | +$0.03 | +0.24% | 16,781 | $12.38 | $12.30 $12.37 |
| Oct 6, 2026 | $12.36 | $12.36 | $12.34 | $12.34 | +$0.00 | +0.00% | 1,504 | $12.35 | $12.34 $12.36 |
| Oct 5, 2026 | $12.31 | $12.35 | $12.31 | $12.34 | +$0.03 | +0.20% | 4,606 | $12.33 | $12.31 $12.35 |
| Oct 2, 2026 | $12.30 | $12.32 | $12.27 | $12.31 | $-0.01 | -0.08% | 6,705 | $12.30 | $12.27 $12.32 |
| Oct 1, 2026 | $12.32 | $12.33 | $12.28 | $12.33 | +$0.07 | +0.53% | 2,211 | $12.31 | $12.28 $12.33 |
| Sep 30, 2026 | $12.31 | $12.32 | $12.26 | $12.26 | $-0.04 | -0.33% | 2,274 | $12.31 | $12.26 $12.32 |
| Sep 29, 2026 | $12.26 | $12.30 | $12.22 | $12.30 | +$0.07 | +0.55% | 4,391 | $12.25 | $12.22 $12.30 |
| Sep 28, 2026 | $12.23 | $12.25 | $12.21 | $12.23 | $-0.11 | -0.87% | 7,118 | $12.22 | $12.21 $12.25 |
| Sep 25, 2026 | $12.25 | $12.34 | $12.25 | $12.34 | $-0.01 | -0.08% | 1,955 | $12.28 | $12.25 $12.34 |
| Sep 24, 2026 | $12.25 | $12.35 | $12.25 | $12.35 | +$0.04 | +0.32% | 1,707 | $12.29 | $12.25 $12.35 |
| Sep 23, 2026 | $12.31 | $12.31 | $12.30 | $12.31 | +$0.00 | +0.00% | 4,111 | $12.29 | $12.30 $12.31 |
| Sep 22, 2026 | $12.28 | $12.31 | $12.28 | $12.31 | +$0.05 | +0.41% | 6,267 | $12.29 | $12.28 $12.31 |
| Sep 21, 2026 | $12.31 | $12.31 | $12.26 | $12.26 | $-0.04 | -0.33% | 8,522 | $12.29 | $12.26 $12.31 |
| Sep 18, 2026 | $12.24 | $12.30 | $12.24 | $12.30 | $-0.02 | -0.16% | 3,326 | $12.27 | $12.24 $12.30 |
| Sep 17, 2026 | $12.27 | $12.32 | $12.27 | $12.32 | +$0.13 | +1.05% | 3,816 | $12.29 | $12.27 $12.32 |
| Sep 16, 2026 | $12.19 | $12.23 | $12.10 | $12.19 | +$0.08 | +0.68% | 4,334 | $12.20 | $12.10 $12.23 |
| Sep 15, 2026 | $12.20 | $12.20 | $12.11 | $12.11 | $-0.08 | -0.66% | 3,312 | $12.14 | $12.11 $12.20 |
| Sep 14, 2026 | $12.11 | $12.24 | $12.11 | $12.19 | $-0.03 | -0.25% | 2,815 | $12.16 | $12.11 $12.24 |
| Sep 11, 2026 | $12.18 | $12.22 | $12.18 | $12.22 | +$0.02 | +0.16% | 16,014 | $12.20 | $12.18 $12.22 |
| Sep 10, 2026 | $12.14 | $12.20 | $12.14 | $12.20 | $-0.03 | -0.25% | 4,123 | $12.18 | $12.14 $12.20 |
| Sep 9, 2026 | $12.25 | $12.25 | $12.23 | $12.23 | $-0.01 | -0.08% | 2,059 | $12.24 | $12.23 $12.25 |
| Sep 8, 2026 | $12.26 | $12.26 | $12.23 | $12.24 | $-0.01 | -0.08% | 2,437 | $12.24 | $12.23 $12.26 |
| Sep 4, 2026 | $12.20 | $12.25 | $12.20 | $12.25 | +$0.01 | +0.08% | 3,472 | $12.23 | $12.20 $12.25 |
| Sep 3, 2026 | $12.23 | $12.28 | $12.23 | $12.24 | +$0.05 | +0.41% | 2,901 | $12.25 | $12.23 $12.28 |
| Sep 2, 2026 | $12.20 | $12.22 | $12.19 | $12.19 | $-0.01 | -0.08% | 2,688 | $12.21 | $12.19 $12.22 |
| Sep 1, 2026 | $12.17 | $12.21 | $12.16 | $12.20 | $-0.04 | -0.33% | 5,472 | $12.18 | $12.16 $12.21 |
| Aug 31, 2026 | $12.20 | $12.24 | $12.20 | $12.24 | +$0.03 | +0.25% | 4,388 | $12.21 | $12.20 $12.24 |
| Aug 28, 2026 | $12.21 | $12.21 | $12.21 | $12.21 | $-0.06 | -0.49% | 4,917 | $12.21 | $12.21 $12.21 |
| Aug 27, 2026 | $12.25 | $12.28 | $12.25 | $12.27 | +$0.06 | +0.49% | 2,734 | $12.26 | $12.25 $12.28 |