ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GraniteShares YieldBOOST COIN ETF (NQ:COYY)

4.033 -0.137 (-3.28%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.080 4.090 3.985 4.033 349,199 -0.14(-3.28%)
Apr 09, 2026 4.220 4.225 4.120 4.170 205,987 -0.04(-1.00%)
Apr 08, 2026 4.270 4.270 4.180 4.212 103,272 +0.03(+0.77%)
Apr 07, 2026 4.150 4.180 4.060 4.180 97,619 +0.01(+0.24%)
Apr 06, 2026 4.150 4.185 4.150 4.170 128,971 +0.04(+0.97%)
Apr 02, 2026 4.120 4.135 4.050 4.130 126,392 -0.11(-2.59%)
Apr 01, 2026 4.320 4.330 4.230 4.240 167,823 -0.04(-0.93%)
Mar 31, 2026 4.180 4.300 4.170 4.280 192,930 +0.09(+2.15%)
Mar 30, 2026 4.200 4.210 4.150 4.190 216,467 +0.01(+0.24%)
Mar 27, 2026 4.220 4.230 4.180 4.180 357,609 -0.16(-3.58%)
Mar 26, 2026 4.360 4.383 4.320 4.335 256,001 -0.08(-1.81%)
Mar 25, 2026 4.460 4.460 4.400 4.415 201,775 -0.01(-0.21%)
Mar 24, 2026 4.580 4.600 4.410 4.424 354,368 -0.18(-3.82%)
Mar 23, 2026 4.550 4.648 4.535 4.600 309,086 +0.04(+0.88%)
Mar 20, 2026 4.600 4.600 4.520 4.560 257,336 -0.13(-2.77%)
Mar 19, 2026 4.630 4.710 4.570 4.690 399,722 +0.02(+0.43%)
Mar 18, 2026 4.670 4.699 4.640 4.670 101,505 -0.01(-0.21%)
Mar 17, 2026 4.620 4.695 4.620 4.680 154,287 +0.06(+1.30%)
Mar 16, 2026 4.560 4.630 4.560 4.620 138,166 +0.08(+1.76%)
Mar 13, 2026 4.590 4.620 4.480 4.540 222,278 -0.02(-0.44%)
Mar 12, 2026 4.630 4.630 4.560 4.560 313,768 -0.10(-2.15%)
Mar 11, 2026 4.670 4.740 4.600 4.660 116,297 -0.01(-0.21%)
Mar 10, 2026 4.740 4.760 4.644 4.670 210,188 -0.06(-1.27%)
Mar 09, 2026 4.680 4.735 4.660 4.730 200,374 +0.04(+0.85%)
Mar 06, 2026 4.680 4.720 4.675 4.690 152,962 -0.15(-3.10%)
Mar 05, 2026 4.840 4.870 4.805 4.840 294,678 -0.01(-0.21%)
Mar 04, 2026 4.800 4.860 4.800 4.850 232,416 +0.14(+2.97%)
Mar 03, 2026 4.630 4.745 4.560 4.710 177,056 -0.02(-0.42%)
Mar 02, 2026 4.600 4.730 4.600 4.730 208,952 +0.06(+1.28%)
Feb 27, 2026 4.660 4.670 4.600 4.670 253,587 -0.16(-3.31%)
Feb 26, 2026 4.830 4.840 4.780 4.830 382,997 -0.02(-0.41%)
Feb 25, 2026 4.770 4.860 4.750 4.850 291,019 +0.24(+5.21%)
Feb 24, 2026 4.530 4.640 4.470 4.610 261,913 -0.01(-0.22%)
Feb 23, 2026 4.780 4.780 4.585 4.620 191,965 -0.21(-4.35%)
Feb 20, 2026 4.740 4.840 4.725 4.830 204,182 -0.06(-1.23%)
Feb 19, 2026 4.850 4.890 4.787 4.890 248,873 +0.02(+0.41%)
Feb 18, 2026 4.850 4.908 4.830 4.870 217,002 +0.01(+0.21%)
Feb 17, 2026 4.760 4.915 4.710 4.860 348,197 +0.03(+0.62%)
Feb 13, 2026 4.620 4.880 4.530 4.830 351,938 +0.16(+3.43%)
Feb 12, 2026 4.850 4.850 4.640 4.670 591,456 -0.15(-3.11%)
Feb 11, 2026 4.920 4.920 4.790 4.820 434,220 -0.19(-3.79%)
Feb 10, 2026 5.030 5.100 4.980 5.010 268,405 -0.11(-2.15%)
Feb 09, 2026 5.070 5.120 5.010 5.120 194,147 +0.02(+0.39%)
Feb 06, 2026 5.030 5.110 5.020 5.100 321,435 -0.04(-0.78%)
Feb 05, 2026 5.280 5.290 5.140 5.140 406,120 -0.22(-4.10%)
Feb 04, 2026 5.450 5.450 5.344 5.360 309,609 -0.10(-1.83%)
Feb 03, 2026 5.600 5.600 5.410 5.460 253,331 -0.13(-2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.