GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
10.33
-0.25 (-2.36%)
At close: Jun 27, 2025, 4:00 PM
10.53
+0.20 (1.92%)
After-hours: Jun 27, 2025, 7:59 PM EDT
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.38 | 10.42 | 10.11 | 10.33 | 10.33 | -2.36% | 425,193 |
| Jun 26, 2025 | 10.55 | 10.69 | 10.50 | 10.58 | 10.28 | 0.19% | 678,026 |
| Jun 25, 2025 | 10.79 | 10.80 | 10.35 | 10.56 | 10.26 | -1.77% | 271,050 |
| Jun 24, 2025 | 10.85 | 10.85 | 10.72 | 10.75 | 10.45 | -0.28% | 269,124 |
| Jun 23, 2025 | 10.52 | 10.85 | 10.52 | 10.78 | 10.48 | 2.37% | 243,116 |
| Jun 20, 2025 | 10.66 | 10.78 | 10.29 | 10.53 | 10.23 | -1.77% | 190,934 |
| Jun 18, 2025 | 10.52 | 10.82 | 10.40 | 10.72 | 10.13 | 2.58% | 86,788 |
| Jun 17, 2025 | 10.71 | 10.75 | 10.35 | 10.45 | 9.88 | -3.06% | 106,345 |
| Jun 16, 2025 | 11.09 | 11.09 | 10.67 | 10.78 | 10.19 | 0.94% | 139,309 |
| Jun 13, 2025 | 10.60 | 10.69 | 10.53 | 10.68 | 10.09 | -2.11% | 108,564 |
| Jun 12, 2025 | 10.93 | 10.97 | 10.88 | 10.91 | 10.03 | -0.27% | 67,253 |
| Jun 11, 2025 | 10.96 | 11.00 | 10.90 | 10.94 | 10.05 | 0.18% | 70,648 |
| Jun 10, 2025 | 10.81 | 10.92 | 10.74 | 10.92 | 10.03 | 1.68% | 44,959 |
| Jun 9, 2025 | 10.37 | 10.74 | 10.22 | 10.74 | 9.87 | 1.42% | 63,591 |
| Jun 6, 2025 | 10.62 | 10.73 | 10.54 | 10.59 | 9.73 | -2.75% | 58,649 |
| Jun 5, 2025 | 11.14 | 11.22 | 10.85 | 10.89 | 9.73 | -5.06% | 76,436 |
| Jun 4, 2025 | 11.84 | 11.84 | 11.33 | 11.47 | 10.25 | -2.96% | 46,671 |
| Jun 3, 2025 | 11.85 | 12.01 | 11.76 | 11.82 | 10.56 | 1.07% | 30,829 |
| Jun 2, 2025 | 11.75 | 11.80 | 11.47 | 11.70 | 10.45 | -1.22% | 50,227 |
| May 30, 2025 | 11.80 | 11.84 | 11.71 | 11.84 | 10.58 | 0.85% | 39,967 |
| May 29, 2025 | 11.72 | 11.80 | 11.72 | 11.74 | 10.49 | -0.17% | 35,888 |
| May 28, 2025 | 12.12 | 12.12 | 11.66 | 11.76 | 10.50 | 0.09% | 62,551 |
| May 27, 2025 | 11.57 | 11.75 | 11.51 | 11.75 | 10.50 | 4.03% | 26,220 |
| May 23, 2025 | 11.32 | 11.49 | 10.96 | 11.30 | 10.09 | -11.48% | 54,404 |
| May 22, 2025 | 12.43 | 13.06 | 12.40 | 12.76 | 10.15 | 2.00% | 54,814 |
| May 21, 2025 | 12.76 | 12.96 | 12.40 | 12.51 | 9.95 | -2.27% | 30,806 |
| May 20, 2025 | 12.81 | 13.05 | 12.71 | 12.80 | 10.18 | 1.03% | 35,714 |
| May 19, 2025 | 12.62 | 12.78 | 12.40 | 12.67 | 10.08 | -2.24% | 37,369 |
| May 16, 2025 | 13.04 | 13.04 | 12.92 | 12.96 | 10.31 | - | 34,851 |
| May 15, 2025 | 12.95 | 12.98 | 12.86 | 12.96 | 10.31 | 0.15% | 12,924 |
| May 14, 2025 | 12.94 | 12.94 | 12.85 | 12.94 | 10.29 | 1.09% | 18,515 |
| May 13, 2025 | 12.67 | 12.86 | 12.67 | 12.80 | 10.18 | 1.03% | 29,426 |
| May 12, 2025 | 12.79 | 13.97 | 12.58 | 12.67 | 10.08 | 1.93% | 23,614 |
| May 9, 2025 | 12.25 | 12.69 | 12.20 | 12.43 | 9.89 | 2.98% | 19,660 |
| May 8, 2025 | 11.80 | 12.15 | 11.75 | 12.07 | 9.60 | 3.96% | 11,682 |
| May 7, 2025 | 11.53 | 11.61 | 11.41 | 11.61 | 9.24 | 0.26% | 9,951 |
| May 6, 2025 | 11.52 | 11.58 | 11.46 | 11.58 | 9.21 | -0.94% | 5,702 |
| May 5, 2025 | 11.87 | 11.87 | 11.53 | 11.69 | 9.30 | -2.18% | 19,687 |
| May 2, 2025 | 11.67 | 11.95 | 11.47 | 11.95 | 9.51 | 4.18% | 15,684 |
| May 1, 2025 | 11.49 | 11.65 | 11.40 | 11.47 | 9.13 | 0.61% | 47,585 |
| Apr 30, 2025 | 11.38 | 11.52 | 11.10 | 11.40 | 9.07 | -2.23% | 34,010 |
| Apr 29, 2025 | 11.50 | 11.66 | 11.30 | 11.66 | 9.28 | 2.10% | 26,510 |
| Apr 28, 2025 | 11.61 | 11.68 | 11.16 | 11.42 | 9.09 | -0.78% | 21,736 |
| Apr 25, 2025 | 11.51 | 11.54 | 11.41 | 11.51 | 9.16 | -10.36% | 65,266 |
| Apr 24, 2025 | 12.72 | 12.84 | 12.70 | 12.84 | 9.11 | 1.50% | 40,535 |
| Apr 23, 2025 | 12.55 | 12.80 | 12.50 | 12.65 | 8.97 | 3.77% | 32,899 |
| Apr 22, 2025 | 12.15 | 12.29 | 12.09 | 12.19 | 8.65 | 1.08% | 10,081 |
| Apr 21, 2025 | 12.18 | 12.20 | 11.99 | 12.06 | 8.55 | -2.66% | 15,846 |
| Apr 17, 2025 | 12.75 | 12.75 | 12.35 | 12.39 | 8.79 | -2.82% | 11,131 |
| Apr 16, 2025 | 13.18 | 13.18 | 12.40 | 12.75 | 9.04 | -3.77% | 17,639 |