MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IOYY — GraniteShares YieldBOOST IONQ ETF
NasdaqGraniteShares YieldBOOST IONQ ETF
$5.73
-0.14(-2.37%)
- O
- 5.84
- H
- 5.86
- L
- 5.73
- V
- 18.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.73
Period Return-76.35%
Period High$25.98
Period Low$5.73
Avg Daily Volume33.1K
Total Trading Days229
IOYY — Historical OHLCV Price & Volume Table
Nov 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.84 | $5.86 | $5.73 | $5.73 | $-0.14 | -2.37% | 18,551 | $5.82 | $5.73 $5.86 |
| Oct 1, 2026 | $5.89 | $5.91 | $5.84 | $5.87 | +$0.00 | +0.07% | 10,484 | $5.87 | $5.84 $5.91 |
| Sep 30, 2026 | $5.91 | $5.91 | $5.86 | $5.87 | +$0.01 | +0.14% | 9,861 | $5.88 | $5.86 $5.91 |
| Sep 29, 2026 | $5.87 | $5.89 | $5.82 | $5.86 | $-0.05 | -0.90% | 19,360 | $5.85 | $5.82 $5.89 |
| Sep 28, 2026 | $5.96 | $5.96 | $5.86 | $5.91 | +$0.03 | +0.51% | 13,565 | $5.90 | $5.86 $5.96 |
| Sep 25, 2026 | $5.90 | $5.90 | $5.86 | $5.88 | $-0.08 | -1.26% | 11,624 | $5.89 | $5.86 $5.90 |
| Sep 24, 2026 | $5.94 | $5.96 | $5.90 | $5.96 | +$0.02 | +0.25% | 10,993 | $5.92 | $5.90 $5.96 |
| Sep 23, 2026 | $5.94 | $5.95 | $5.91 | $5.94 | +$0.05 | +0.85% | 15,373 | $5.93 | $5.91 $5.95 |
| Sep 22, 2026 | $5.89 | $5.90 | $5.88 | $5.89 | +$0.02 | +0.34% | 11,704 | $5.89 | $5.88 $5.90 |
| Sep 21, 2026 | $5.90 | $5.90 | $5.87 | $5.87 | +$0.02 | +0.34% | 22,731 | $5.88 | $5.87 $5.90 |
| Sep 18, 2026 | $5.87 | $5.87 | $5.83 | $5.85 | $-0.10 | -1.63% | 29,834 | $5.87 | $5.83 $5.87 |
| Sep 17, 2026 | $5.90 | $5.99 | $5.90 | $5.95 | +$0.10 | +1.76% | 44,758 | $5.94 | $5.90 $5.99 |
| Sep 16, 2026 | $5.88 | $5.90 | $5.79 | $5.84 | $-0.03 | -0.55% | 12,774 | $5.86 | $5.79 $5.90 |
| Sep 15, 2026 | $5.88 | $5.92 | $5.86 | $5.88 | +$0.04 | +0.62% | 25,825 | $5.87 | $5.86 $5.92 |
| Sep 14, 2026 | $5.81 | $5.92 | $5.80 | $5.84 | $-0.02 | -0.34% | 35,788 | $5.86 | $5.80 $5.92 |
| Sep 11, 2026 | $5.92 | $5.95 | $5.86 | $5.86 | $-0.13 | -2.17% | 15,447 | $5.92 | $5.86 $5.95 |
| Sep 10, 2026 | $6.03 | $6.05 | $5.98 | $5.99 | $-0.07 | -1.15% | 8,312 | $6.02 | $5.98 $6.05 |
| Sep 9, 2026 | $6.10 | $6.11 | $6.06 | $6.06 | $-0.10 | -1.63% | 12,296 | $6.05 | $6.06 $6.11 |
| Sep 8, 2026 | $6.12 | $6.17 | $6.10 | $6.16 | +$0.09 | +1.48% | 29,272 | $6.16 | $6.10 $6.17 |
| Sep 4, 2026 | $6.14 | $6.14 | $6.02 | $6.07 | $-0.01 | -0.16% | 15,958 | $6.06 | $6.02 $6.14 |
| Sep 3, 2026 | $6.04 | $6.12 | $6.04 | $6.08 | +$0.04 | +0.66% | 32,742 | $6.10 | $6.04 $6.12 |
| Sep 2, 2026 | $6.11 | $6.11 | $6.03 | $6.04 | $-0.05 | -0.82% | 20,609 | $6.05 | $6.03 $6.11 |
| Sep 1, 2026 | $6.10 | $6.10 | $6.05 | $6.09 | $-0.10 | -1.62% | 11,332 | $6.09 | $6.05 $6.10 |
| Aug 31, 2026 | $6.17 | $6.23 | $6.16 | $6.19 | +$0.01 | +0.16% | 24,021 | $6.19 | $6.16 $6.23 |
| Aug 28, 2026 | $6.30 | $6.30 | $6.16 | $6.18 | $-0.20 | -3.13% | 27,104 | $6.20 | $6.16 $6.30 |
| Aug 27, 2026 | $6.35 | $6.40 | $6.28 | $6.38 | +$0.06 | +0.94% | 38,722 | $6.37 | $6.28 $6.40 |
| Aug 26, 2026 | $6.44 | $6.44 | $6.32 | $6.32 | $-0.11 | -1.71% | 22,627 | $6.37 | $6.32 $6.44 |
| Aug 25, 2026 | $6.42 | $6.46 | $6.40 | $6.43 | +$0.03 | +0.47% | 8,574 | $6.43 | $6.40 $6.46 |
| Aug 24, 2026 | $6.51 | $6.51 | $6.40 | $6.40 | $-0.16 | -2.45% | 26,019 | $6.44 | $6.40 $6.51 |
| Aug 21, 2026 | $6.44 | $6.57 | $6.44 | $6.56 | +$0.04 | +0.63% | 13,378 | $6.52 | $6.44 $6.57 |