GraniteShares YieldBOOST IONQ ETF
IOYY Real Time Price USDRecent trades of IOYY by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in IOYY holdings by institutional investors
Quarterly net insider trading by IOYY's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for IOYY
IOYY Estimated quarterly lobbying spending
IOYY Revenue by Segment or Geography
New IOYY patent grants
Federal grants, loans, and purchases
Estimated quarterly amount awarded to IOYY from public contracts
Recent insights relating to IOYY
Recent picks made for IOYY stock on CNBC
ETFs with the largest estimated holdings in IOYY
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $IOYY stock a Buy, Sell, or Hold?
- What is the price target for $IOYY stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $IOYY stock?
- Who owns the most shares of $IOYY stock?
- What funds own $IOYY stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view IOYY Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
No description available
GraniteShares YieldBOOST IONQ ETF (IOYY) Historical Stock Prices
GraniteShares YieldBOOST IONQ ETF (IOYY) closed at $5.89 on September 22, 2026. Over the past year its adjusted close ranged from $5.84 to $9.84. Daily prices go back to November 4, 2025, 221 trading days in all.
- 1 month-6.33%
- 3 months-16.28%
- Year to date-26.41%
- 1 year—
- 3 years—
- 5 years—
- Max-34.89%
Quiver Premium charts IOYY's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.89 | 5.90 | 5.88 | 5.89 | 5.89 | 11,703 |
| Sep 21, 2026 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | 22,731 |
| Sep 18, 2026$0.08309 dividend | 5.87 | 5.87 | 5.83 | 5.85 | 5.85 | 29,834 |
| Sep 17, 2026 | 5.90 | 5.99 | 5.90 | 5.95 | 5.86 | 44,757 |
| Sep 16, 2026 | 5.88 | 5.89 | 5.79 | 5.84 | 5.84 | 12,773 |
| Sep 15, 2026 | 5.88 | 5.92 | 5.86 | 5.88 | 5.88 | 25,824 |
| Sep 14, 2026 | 5.81 | 5.92 | 5.80 | 5.84 | 5.84 | 35,788 |
| Sep 11, 2026$0.08406 dividend | 5.92 | 5.95 | 5.86 | 5.86 | 5.86 | 15,446 |
| Sep 10, 2026 | 6.03 | 6.05 | 5.98 | 5.99 | 5.91 | 8,311 |
| Sep 9, 2026 | 6.10 | 6.11 | 6.06 | 6.06 | 5.97 | 12,295 |
| Sep 8, 2026 | 6.12 | 6.17 | 6.10 | 6.16 | 6.07 | 29,272 |
| Sep 4, 2026$0.08444 dividend | 6.14 | 6.14 | 6.02 | 6.07 | 5.98 | 15,958 |
| Sep 3, 2026 | 6.04 | 6.12 | 6.04 | 6.08 | 5.91 | 32,741 |
| Sep 2, 2026 | 6.11 | 6.11 | 6.03 | 6.04 | 5.87 | 20,609 |
| Sep 1, 2026 | 6.10 | 6.10 | 6.05 | 6.09 | 5.92 | 11,332 |
| Aug 31, 2026 | 6.17 | 6.23 | 6.16 | 6.19 | 6.02 | 24,020 |
| Aug 28, 2026$0.08949 dividend | 6.30 | 6.30 | 6.16 | 6.18 | 6.01 | 27,103 |
| Aug 27, 2026 | 6.35 | 6.40 | 6.28 | 6.38 | 6.12 | 38,721 |
| Aug 26, 2026 | 6.44 | 6.44 | 6.32 | 6.32 | 6.06 | 22,627 |
| Aug 25, 2026 | 6.42 | 6.46 | 6.40 | 6.43 | 6.16 | 8,573 |
| Aug 24, 2026 | 6.51 | 6.51 | 6.40 | 6.40 | 6.13 | 26,019 |
| Aug 21, 2026$0.09213 dividend | 6.44 | 6.57 | 6.44 | 6.56 | 6.29 | 13,378 |
| Aug 20, 2026 | 6.58 | 6.59 | 6.51 | 6.52 | 6.16 | 35,841 |
| Aug 19, 2026 | 6.63 | 6.67 | 6.57 | 6.59 | 6.23 | 16,917 |
| Aug 18, 2026 | 6.70 | 6.72 | 6.65 | 6.68 | 6.31 | 6,941 |
| Aug 17, 2026 | 6.74 | 6.78 | 6.72 | 6.77 | 6.40 | 17,026 |
| Aug 14, 2026$0.09919 dividend | 6.72 | 6.76 | 6.71 | 6.75 | 6.38 | 11,991 |
| Aug 13, 2026 | 6.80 | 6.84 | 6.78 | 6.82 | 6.35 | 21,656 |
| Aug 12, 2026 | 6.74 | 6.79 | 6.73 | 6.78 | 6.32 | 9,000 |
| Aug 11, 2026 | 6.67 | 6.75 | 6.67 | 6.74 | 6.28 | 13,174 |
| Aug 10, 2026 | 6.72 | 6.74 | 6.71 | 6.72 | 6.26 | 14,582 |
| Aug 7, 2026$0.09719 dividend | 6.70 | 6.76 | 6.70 | 6.76 | 6.30 | 32,210 |
| Aug 6, 2026 | 6.78 | 6.80 | 6.77 | 6.80 | 6.24 | 45,794 |
| Aug 5, 2026 | 6.78 | 6.78 | 6.75 | 6.76 | 6.21 | 27,907 |
| Aug 4, 2026 | 6.76 | 6.79 | 6.75 | 6.78 | 6.22 | 19,406 |
| Aug 3, 2026 | 6.65 | 6.77 | 6.65 | 6.74 | 6.19 | 35,267 |
| Jul 31, 2026$0.09229 dividend | 6.68 | 6.70 | 6.67 | 6.69 | 6.14 | 17,262 |
| Jul 30, 2026 | 6.70 | 6.75 | 6.67 | 6.75 | 6.11 | 21,623 |
| Jul 29, 2026 | 6.77 | 6.78 | 6.65 | 6.65 | 6.02 | 17,926 |
| Jul 28, 2026 | 6.72 | 6.79 | 6.68 | 6.76 | 6.13 | 16,489 |
| Jul 27, 2026 | 6.85 | 6.86 | 6.79 | 6.85 | 6.20 | 29,360 |
| Jul 24, 2026$0.1191 dividend | 6.91 | 6.91 | 6.72 | 6.79 | 6.15 | 44,768 |
| Jul 23, 2026 | 7.00 | 7.02 | 6.95 | 6.97 | 6.21 | 62,940 |
| Jul 22, 2026 | 7.05 | 7.08 | 7.01 | 7.01 | 6.24 | 33,168 |
| Jul 21, 2026 | 7.05 | 7.08 | 7.04 | 7.06 | 6.29 | 34,213 |
| Jul 20, 2026 | 7.11 | 7.14 | 7.03 | 7.04 | 6.26 | 25,673 |
| Jul 17, 2026$0.135 dividend | 7.07 | 7.14 | 7.05 | 7.07 | 6.29 | 29,244 |
| Jul 16, 2026 | 7.29 | 7.32 | 7.21 | 7.26 | 6.34 | 72,465 |
| Jul 15, 2026 | 7.38 | 7.38 | 7.30 | 7.32 | 6.39 | 25,201 |
| Jul 14, 2026 | 7.37 | 7.39 | 7.34 | 7.36 | 6.43 | 12,470 |
| Jul 13, 2026 | 7.48 | 7.50 | 7.31 | 7.36 | 6.43 | 51,328 |
| Jul 10, 2026$0.1447 dividend | 7.60 | 7.61 | 7.49 | 7.51 | 6.56 | 98,408 |
| Jul 9, 2026 | 7.79 | 7.79 | 7.70 | 7.72 | 6.62 | 54,079 |
| Jul 8, 2026 | 7.77 | 7.79 | 7.74 | 7.76 | 6.65 | 38,478 |
| Jul 7, 2026 | 7.85 | 7.87 | 7.77 | 7.78 | 6.67 | 18,121 |
| Jul 6, 2026 | 7.84 | 7.99 | 7.77 | 7.92 | 6.78 | 40,071 |
| Jul 2, 2026$0.1538 dividend | 8.02 | 8.03 | 7.85 | 7.92 | 6.78 | 51,786 |
| Jul 1, 2026 | 8.24 | 8.29 | 8.17 | 8.17 | 6.87 | 19,400 |
| Jun 30, 2026 | 8.20 | 8.25 | 8.18 | 8.23 | 6.92 | 47,468 |
| Jun 29, 2026 | 8.11 | 8.22 | 8.11 | 8.22 | 6.92 | 45,438 |
| Jun 26, 2026$0.1547 dividend | 8.13 | 8.17 | 8.11 | 8.12 | 6.82 | 18,334 |
| Jun 25, 2026 | 8.45 | 8.46 | 8.30 | 8.30 | 6.85 | 34,061 |
| Jun 24, 2026 | 8.51 | 8.52 | 8.28 | 8.43 | 6.95 | 37,613 |
| Jun 23, 2026 | 8.47 | 8.58 | 8.47 | 8.53 | 7.04 | 28,614 |
| Jun 22, 2026 | 8.45 | 8.60 | 8.35 | 8.51 | 7.02 | 51,550 |
| Jun 18, 2026$0.164 dividend | 8.39 | 8.45 | 8.23 | 8.45 | 6.97 | 56,019 |
| Jun 17, 2026 | 8.66 | 8.68 | 8.50 | 8.52 | 6.89 | 45,466 |
| Jun 16, 2026 | 8.77 | 8.77 | 8.60 | 8.61 | 6.97 | 43,683 |
| Jun 15, 2026 | 8.65 | 8.83 | 8.65 | 8.77 | 7.10 | 43,731 |
| Jun 12, 2026$0.1672 dividend | 8.62 | 8.67 | 8.51 | 8.65 | 7.00 | 41,690 |
| Jun 11, 2026 | 8.69 | 8.84 | 8.65 | 8.79 | 6.97 | 170,402 |
| Jun 10, 2026 | 8.72 | 8.75 | 8.69 | 8.70 | 6.91 | 13,898 |
| Jun 9, 2026 | 8.79 | 8.82 | 8.62 | 8.69 | 6.90 | 21,962 |
| Jun 8, 2026 | 8.78 | 8.84 | 8.73 | 8.83 | 7.01 | 30,851 |
| Jun 5, 2026$0.1762 dividend | 8.76 | 8.87 | 8.72 | 8.74 | 6.94 | 52,015 |
| Jun 4, 2026 | 9.13 | 9.19 | 9.02 | 9.05 | 7.04 | 77,891 |
| Jun 3, 2026 | 9.15 | 9.21 | 9.11 | 9.13 | 7.11 | 86,661 |
| Jun 2, 2026 | 9.18 | 9.23 | 9.12 | 9.19 | 7.15 | 25,858 |
| Jun 1, 2026 | 9.10 | 9.20 | 9.06 | 9.12 | 7.10 | 41,139 |
| May 29, 2026$0.174 dividend | 9.14 | 9.20 | 9.10 | 9.14 | 7.11 | 25,360 |
| May 28, 2026 | 9.19 | 9.34 | 9.19 | 9.31 | 7.11 | 65,219 |
| May 27, 2026 | 9.14 | 9.21 | 9.05 | 9.19 | 7.02 | 37,234 |
| May 26, 2026 | 9.17 | 9.19 | 9.10 | 9.19 | 7.02 | 31,027 |
| May 22, 2026$0.1747 dividend | 9.19 | 9.27 | 9.10 | 9.16 | 7.00 | 40,587 |
| May 21, 2026 | 9.20 | 9.31 | 9.17 | 9.30 | 6.97 | 89,094 |
| May 20, 2026 | 9.08 | 9.18 | 9.01 | 9.18 | 6.88 | 19,036 |
| May 19, 2026 | 9.05 | 9.07 | 8.97 | 9.04 | 6.77 | 14,135 |
| May 18, 2026 | 9.16 | 9.16 | 9.04 | 9.09 | 6.81 | 12,353 |
| May 15, 2026$0.1751 dividend | 9.23 | 9.23 | 9.11 | 9.20 | 6.89 | 24,758 |
| May 14, 2026 | 9.40 | 9.49 | 9.38 | 9.47 | 6.96 | 24,627 |
| May 13, 2026 | 9.36 | 9.40 | 9.20 | 9.40 | 6.92 | 8,000 |
| May 12, 2026 | 9.36 | 9.46 | 9.20 | 9.35 | 6.87 | 57,582 |
| May 11, 2026 | 9.03 | 9.35 | 9.03 | 9.34 | 6.87 | 31,181 |
| May 8, 2026$0.1787 dividend | 9.01 | 9.08 | 8.82 | 9.08 | 6.68 | 19,258 |
| May 7, 2026 | 9.18 | 9.28 | 9.06 | 9.11 | 6.57 | 21,250 |
| May 6, 2026 | 9.21 | 9.30 | 9.20 | 9.28 | 6.69 | 24,182 |
| May 5, 2026 | 9.10 | 9.16 | 9.03 | 9.16 | 6.61 | 11,151 |
| May 4, 2026 | 9.02 | 9.12 | 9.02 | 9.04 | 6.52 | 13,634 |
| May 1, 2026$0.1676 dividend | 8.91 | 9.00 | 8.87 | 9.00 | 6.49 | 6,796 |
| Apr 30, 2026 | 8.86 | 9.13 | 8.84 | 9.13 | 6.46 | 16,428 |
| Apr 29, 2026 | 8.90 | 8.90 | 8.78 | 8.86 | 6.27 | 6,419 |
| Apr 28, 2026 | 8.95 | 8.99 | 8.92 | 8.93 | 6.32 | 11,411 |
| Apr 27, 2026 | 8.93 | 8.98 | 8.89 | 8.98 | 6.36 | 20,583 |
| Apr 24, 2026$0.1826 dividend | 9.06 | 9.06 | 8.95 | 8.96 | 6.35 | 22,914 |
| Apr 23, 2026 | 9.46 | 9.48 | 9.16 | 9.23 | 6.40 | 28,554 |
| Apr 22, 2026 | 9.48 | 9.54 | 9.46 | 9.48 | 6.58 | 8,175 |
| Apr 21, 2026 | 9.50 | 9.50 | 9.39 | 9.41 | 6.53 | 15,424 |
| Apr 20, 2026 | 9.35 | 9.46 | 9.35 | 9.46 | 6.56 | 16,604 |
| Apr 17, 2026$0.1758 dividend | 9.40 | 9.46 | 9.38 | 9.41 | 6.53 | 27,299 |
| Apr 16, 2026 | 9.55 | 9.60 | 9.41 | 9.56 | 6.51 | 126,463 |
| Apr 15, 2026 | 9.54 | 9.57 | 9.50 | 9.52 | 6.48 | 45,249 |
| Apr 14, 2026 | 9.43 | 9.52 | 9.38 | 9.50 | 6.47 | 9,043 |
| Apr 13, 2026 | 9.18 | 9.29 | 9.01 | 9.29 | 6.33 | 9,550 |
| Apr 10, 2026$0.1713 dividend | 9.12 | 9.21 | 9.03 | 9.15 | 6.23 | 7,479 |
| Apr 9, 2026 | 9.32 | 9.36 | 9.16 | 9.22 | 6.17 | 16,258 |
| Apr 8, 2026 | 9.47 | 9.50 | 9.35 | 9.35 | 6.25 | 5,097 |
| Apr 7, 2026 | 9.26 | 9.27 | 9.15 | 9.27 | 6.20 | 5,815 |
| Apr 6, 2026 | 9.37 | 9.39 | 9.32 | 9.35 | 6.25 | 5,491 |
| Apr 2, 2026$0.1745 dividend | 9.04 | 9.36 | 9.04 | 9.35 | 6.25 | 9,743 |
| Apr 1, 2026 | 9.48 | 9.58 | 9.35 | 9.35 | 6.13 | 8,204 |
| Mar 31, 2026 | 9.30 | 9.44 | 9.26 | 9.44 | 6.20 | 20,575 |
| Mar 30, 2026 | 9.34 | 9.35 | 9.18 | 9.24 | 6.07 | 9,736 |
| Mar 27, 2026$0.1919 dividend | 9.42 | 9.43 | 9.32 | 9.32 | 6.12 | 9,851 |
| Mar 26, 2026 | 9.85 | 9.86 | 9.65 | 9.65 | 6.21 | 15,130 |
| Mar 25, 2026 | 10.08 | 10.14 | 9.88 | 9.91 | 6.37 | 6,441 |
| Mar 24, 2026 | 9.95 | 10.07 | 9.90 | 10.01 | 6.44 | 13,714 |
| Mar 23, 2026 | 9.76 | 10.14 | 9.76 | 10.06 | 6.47 | 15,831 |
| Mar 20, 2026$0.1875 dividend | 9.84 | 9.92 | 9.68 | 9.69 | 6.23 | 19,686 |
| Mar 19, 2026 | 10.02 | 10.16 | 9.70 | 10.09 | 6.37 | 33,370 |
| Mar 18, 2026 | 10.34 | 10.41 | 10.19 | 10.19 | 6.43 | 11,400 |
| Mar 17, 2026 | 10.33 | 10.41 | 10.31 | 10.37 | 6.54 | 44,669 |
| Mar 16, 2026 | 10.48 | 10.57 | 10.35 | 10.41 | 6.57 | 40,040 |
| Mar 13, 2026$0.2006 dividend | 10.59 | 10.70 | 10.40 | 10.48 | 6.61 | 26,726 |
| Mar 12, 2026 | 10.87 | 10.93 | 10.71 | 10.75 | 6.66 | 21,328 |
| Mar 11, 2026 | 11.06 | 11.14 | 10.88 | 10.93 | 6.76 | 21,625 |
| Mar 10, 2026 | 11.10 | 11.30 | 11.05 | 11.06 | 6.85 | 44,218 |
| Mar 9, 2026 | 11.15 | 11.17 | 11.06 | 11.17 | 6.91 | 30,549 |
| Mar 6, 2026$0.2281 dividend | 11.22 | 11.55 | 11.22 | 11.29 | 6.99 | 19,264 |
| Mar 5, 2026 | 11.67 | 11.67 | 11.41 | 11.57 | 7.02 | 34,434 |
| Mar 4, 2026 | 11.80 | 11.81 | 11.72 | 11.75 | 7.13 | 18,067 |
| Mar 3, 2026 | 11.69 | 11.85 | 11.60 | 11.74 | 7.12 | 24,055 |
| Mar 2, 2026 | 11.73 | 11.82 | 11.71 | 11.81 | 7.17 | 20,210 |
| Feb 27, 2026$0.3325 dividend | 11.82 | 11.87 | 11.75 | 11.87 | 7.20 | 35,112 |
| Feb 26, 2026 | 12.31 | 12.31 | 12.13 | 12.19 | 7.20 | 97,098 |
| Feb 25, 2026 | 11.37 | 11.85 | 11.36 | 11.83 | 6.98 | 18,921 |
| Feb 24, 2026 | 11.20 | 11.33 | 11.10 | 11.30 | 6.67 | 13,685 |
| Feb 23, 2026 | 11.22 | 11.32 | 11.10 | 11.17 | 6.59 | 24,783 |
| Feb 20, 2026$0.3432 dividend | 11.64 | 11.82 | 11.34 | 11.42 | 6.74 | 24,981 |
| Feb 19, 2026 | 12.02 | 12.13 | 11.90 | 12.07 | 6.92 | 31,943 |
| Feb 18, 2026 | 11.97 | 12.23 | 11.81 | 12.06 | 6.91 | 25,202 |
| Feb 17, 2026 | 12.25 | 12.25 | 11.72 | 11.95 | 6.85 | 34,271 |
| Feb 13, 2026$0.3433 dividend | 11.92 | 12.31 | 11.72 | 12.24 | 7.02 | 23,479 |
| Feb 12, 2026 | 12.52 | 12.52 | 12.11 | 12.12 | 6.75 | 69,649 |
| Feb 11, 2026 | 13.19 | 13.19 | 12.51 | 12.58 | 7.01 | 57,994 |
| Feb 10, 2026 | 13.19 | 13.47 | 13.06 | 13.12 | 7.32 | 45,422 |
| Feb 9, 2026 | 13.06 | 13.21 | 13.02 | 13.15 | 7.33 | 30,817 |
| Feb 6, 2026$0.3772 dividend | 12.88 | 13.33 | 12.88 | 13.17 | 7.34 | 46,569 |
| Feb 5, 2026 | 13.46 | 13.81 | 13.20 | 13.22 | 7.16 | 41,083 |
| Feb 4, 2026 | 14.23 | 14.23 | 13.62 | 13.84 | 7.50 | 49,499 |
| Feb 3, 2026 | 14.35 | 14.35 | 14.01 | 14.19 | 7.69 | 56,185 |
| Feb 2, 2026 | 14.66 | 14.68 | 14.14 | 14.24 | 7.72 | 54,342 |
| Jan 30, 2026$0.4559 dividend | 15.09 | 15.09 | 14.41 | 14.57 | 7.90 | 61,706 |
| Jan 29, 2026 | 15.96 | 16.02 | 15.35 | 15.52 | 8.15 | 83,186 |
| Jan 28, 2026 | 16.23 | 16.36 | 16.00 | 16.05 | 8.44 | 69,134 |
| Jan 27, 2026 | 16.00 | 16.30 | 15.78 | 16.13 | 8.47 | 55,895 |
| Jan 26, 2026 | 16.76 | 17.16 | 15.77 | 15.80 | 8.30 | 111,653 |
| Jan 23, 2026$0.477 dividend | 17.01 | 17.19 | 16.42 | 16.53 | 8.69 | 91,258 |
| Jan 22, 2026 | 17.51 | 17.74 | 17.30 | 17.57 | 8.97 | 106,445 |
| Jan 21, 2026 | 18.19 | 18.22 | 16.90 | 17.36 | 8.87 | 87,538 |
| Jan 20, 2026 | 17.15 | 18.40 | 16.64 | 17.91 | 9.15 | 78,578 |
| Jan 16, 2026$0.5195 dividend | 17.00 | 17.89 | 16.87 | 17.66 | 9.02 | 36,235 |
| Jan 15, 2026 | 18.14 | 18.23 | 17.47 | 17.49 | 8.68 | 104,485 |
| Jan 14, 2026 | 17.70 | 18.10 | 17.23 | 18.06 | 8.96 | 33,085 |
| Jan 13, 2026 | 17.91 | 18.00 | 17.42 | 17.67 | 8.77 | 34,328 |
| Jan 12, 2026 | 18.00 | 18.00 | 17.27 | 17.95 | 8.91 | 20,406 |
| Jan 9, 2026$0.4888 dividend | 17.63 | 17.81 | 17.50 | 17.61 | 8.74 | 29,780 |
| Jan 8, 2026 | 17.89 | 18.35 | 17.80 | 18.10 | 8.74 | 60,806 |
| Jan 7, 2026 | 17.90 | 18.09 | 17.83 | 17.91 | 8.65 | 28,991 |
| Jan 6, 2026 | 17.70 | 17.98 | 17.48 | 17.95 | 8.67 | 22,758 |
| Jan 5, 2026 | 17.38 | 17.71 | 17.33 | 17.58 | 8.49 | 22,988 |
| Jan 2, 2026$0.4775 dividend | 17.13 | 17.34 | 16.23 | 17.34 | 8.37 | 40,082 |
| Dec 31, 2025 | 17.23 | 17.41 | 17.02 | 17.04 | 8.00 | 38,302 |
| Dec 30, 2025 | 17.41 | 17.43 | 17.13 | 17.13 | 8.05 | 24,508 |
| Dec 29, 2025 | 17.22 | 17.39 | 17.07 | 17.16 | 8.06 | 55,954 |
| Dec 26, 2025$0.5434 dividend | 18.50 | 18.50 | 17.23 | 17.36 | 8.15 | 47,251 |
| Dec 24, 2025 | 19.23 | 19.23 | 18.79 | 19.00 | 8.65 | 28,053 |
| Dec 23, 2025 | 19.36 | 19.53 | 19.18 | 19.19 | 8.74 | 56,593 |
| Dec 22, 2025 | 19.15 | 19.50 | 19.12 | 19.44 | 8.86 | 15,626 |
| Dec 19, 2025$0.516 dividend | 18.62 | 19.03 | 18.35 | 18.87 | 8.60 | 20,379 |
| Dec 18, 2025 | 19.42 | 19.48 | 19.01 | 19.05 | 8.45 | 28,785 |
| Dec 17, 2025 | 19.91 | 20.02 | 19.07 | 19.07 | 8.46 | 21,163 |
| Dec 16, 2025 | 19.28 | 19.67 | 19.28 | 19.67 | 8.72 | 10,944 |
| Dec 15, 2025 | 19.95 | 19.95 | 18.99 | 19.12 | 8.48 | 52,344 |
| Dec 12, 2025$0.5861 dividend | 20.77 | 20.94 | 19.57 | 19.81 | 8.78 | 41,959 |
| Dec 11, 2025 | 21.20 | 21.41 | 20.35 | 21.35 | 9.20 | 76,581 |
| Dec 10, 2025 | 21.50 | 21.50 | 20.98 | 21.08 | 9.08 | 18,651 |
| Dec 9, 2025 | 21.51 | 21.84 | 21.25 | 21.65 | 9.32 | 21,910 |
| Dec 8, 2025 | 21.47 | 21.68 | 21.32 | 21.68 | 9.34 | 19,866 |
| Dec 5, 2025$0.5901 dividend | 21.41 | 21.44 | 20.87 | 21.30 | 9.17 | 28,536 |
| Dec 4, 2025 | 21.09 | 22.04 | 20.81 | 22.01 | 9.22 | 52,244 |
| Dec 3, 2025 | 20.54 | 20.95 | 20.14 | 20.95 | 8.78 | 37,934 |
| Dec 2, 2025 | 20.63 | 20.96 | 20.55 | 20.55 | 8.61 | 22,458 |
| Dec 1, 2025 | 20.83 | 20.83 | 20.44 | 20.54 | 8.61 | 25,814 |
| Nov 28, 2025$0.601 dividend | 21.04 | 21.04 | 20.86 | 20.97 | 8.79 | 14,330 |
| Nov 26, 2025 | 21.20 | 21.49 | 21.20 | 21.43 | 8.73 | 25,806 |
| Nov 25, 2025 | 21.22 | 21.34 | 21.00 | 21.34 | 8.69 | 34,102 |
| Nov 24, 2025 | 20.60 | 21.21 | 20.55 | 21.21 | 8.64 | 16,279 |
| Nov 21, 2025$0.6447 dividend | 20.74 | 20.81 | 20.34 | 20.60 | 8.39 | 64,716 |
| Nov 20, 2025 | 23.72 | 23.79 | 21.30 | 21.30 | 8.42 | 107,973 |
| Nov 19, 2025 | 23.46 | 23.50 | 23.10 | 23.23 | 9.18 | 25,628 |
| Nov 18, 2025 | 22.80 | 23.39 | 22.80 | 23.28 | 9.20 | 19,018 |
| Nov 17, 2025 | 22.60 | 23.14 | 22.50 | 22.96 | 9.07 | 35,402 |
| Nov 14, 2025$0.6807 dividend | 22.36 | 23.03 | 22.36 | 22.80 | 9.01 | 39,984 |
| Nov 13, 2025 | 24.28 | 24.28 | 23.41 | 23.48 | 9.01 | 105,182 |
| Nov 12, 2025 | 24.86 | 25.03 | 24.22 | 24.23 | 9.30 | 12,684 |
| Nov 11, 2025 | 24.92 | 25.11 | 24.76 | 24.82 | 9.52 | 12,380 |
| Nov 10, 2025 | 25.98 | 25.98 | 25.04 | 25.04 | 9.61 | 22,423 |
| Nov 7, 2025$0.7024 dividend | 23.29 | 25.66 | 22.57 | 25.66 | 9.84 | 27,655 |
| Nov 6, 2025 | 24.88 | 25.31 | 24.23 | 25.11 | 9.38 | 80,909 |
| Nov 5, 2025 | 24.21 | 24.47 | 24.21 | 24.38 | 9.10 | 3,646 |
| Nov 4, 2025 | 24.75 | 24.78 | 24.23 | 24.23 | 9.05 | 3,320 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at IOYY, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|