GraniteShares YieldBOOST Technology ETF (TECY)
NASDAQ: TECY · Real-Time Price · USD
21.03
-0.03 (-0.14%)
At close: Sep 28, 2026, 4:00 PM EDT
21.10
+0.06 (0.31%)
After-hours: Sep 28, 2026, 4:15 PM EDT
TECY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 21.03 | 21.10 | 21.03 | 21.06 | 21.06 | - | 160 |
| Sep 25, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.51% | 86 |
| Sep 24, 2026 | 21.10 | 21.12 | 21.10 | 21.12 | 20.95 | 0.02% | 439 |
| Sep 23, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 20.95 | -0.12% | 183 |
| Sep 22, 2026 | 21.11 | 21.14 | 21.11 | 21.14 | 20.97 | 0.24% | 296 |
| Sep 21, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 20.92 | 0.07% | 141 |
| Sep 18, 2026 | 21.10 | 21.10 | 21.07 | 21.07 | 20.91 | 0.11% | 352 |
| Sep 17, 2026 | 21.23 | 21.23 | 21.21 | 21.21 | 20.89 | 0.93% | 534 |
| Sep 16, 2026 | 21.12 | 21.12 | 21.01 | 21.01 | 20.69 | 0.16% | 296 |
| Sep 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.66 | -0.53% | 110 |
| Sep 14, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 20.77 | -0.33% | 155 |
| Sep 11, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 20.84 | 0.83% | 266 |
| Sep 10, 2026 | 21.17 | 21.17 | 21.15 | 21.15 | 20.67 | -0.56% | 1,274 |
| Sep 9, 2026 | 21.26 | 21.27 | 21.26 | 21.27 | 20.79 | 0.12% | 469 |
| Sep 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 20.76 | 0.28% | 576 |
| Sep 4, 2026 | 21.17 | 21.19 | 21.17 | 21.19 | 20.70 | 0.42% | 361 |
| Sep 3, 2026 | 21.29 | 21.31 | 21.29 | 21.30 | 20.62 | 0.69% | 748 |
| Sep 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.48 | 0.12% | 104 |
| Sep 1, 2026 | 21.15 | 21.25 | 21.11 | 21.13 | 20.45 | -0.71% | 22,183 |
| Aug 31, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 20.60 | - | 335 |
| Aug 28, 2026 | 21.25 | 21.31 | 21.25 | 21.28 | 20.60 | -0.16% | 453 |
| Aug 27, 2026 | 21.47 | 21.56 | 21.47 | 21.52 | 20.63 | 0.70% | 49,682 |
| Aug 26, 2026 | 21.32 | 21.37 | 21.32 | 21.37 | 20.49 | 0.27% | 1,083 |
| Aug 25, 2026 | 21.26 | 21.32 | 21.26 | 21.31 | 20.43 | 0.49% | 1,211 |
| Aug 24, 2026 | 21.31 | 21.31 | 21.15 | 21.21 | 20.33 | -1.21% | 7,898 |
| Aug 21, 2026 | 21.50 | 21.50 | 21.47 | 21.47 | 20.58 | -0.16% | 576 |
| Aug 20, 2026 | 21.79 | 21.79 | 21.70 | 21.70 | 20.61 | -0.33% | 198 |
| Aug 19, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 20.68 | -0.82% | 34 |
| Aug 18, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 20.86 | -1.48% | 302 |
| Aug 17, 2026 | 22.31 | 22.31 | 22.29 | 22.29 | 21.17 | 0.13% | 359 |
| Aug 14, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.14 | 0.08% | 152 |
| Aug 13, 2026 | 22.49 | 22.49 | 22.46 | 22.46 | 21.12 | 0.29% | 412 |
| Aug 12, 2026 | 22.41 | 22.41 | 22.39 | 22.39 | 21.06 | 0.63% | 346 |
| Aug 11, 2026 | 22.26 | 22.26 | 22.25 | 22.25 | 20.93 | 0.11% | 153 |
| Aug 10, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 20.91 | 0.07% | 76 |
| Aug 7, 2026 | 22.24 | 22.24 | 22.21 | 22.21 | 20.89 | 0.08% | 125 |
| Aug 6, 2026 | 22.44 | 22.44 | 22.37 | 22.41 | 20.88 | 0.07% | 350 |
| Aug 5, 2026 | 22.34 | 22.39 | 22.34 | 22.39 | 20.86 | 0.11% | 130 |
| Aug 4, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 20.84 | 1.13% | 86 |
| Aug 3, 2026 | 21.91 | 22.12 | 21.91 | 22.12 | 20.61 | 0.57% | 1,255 |
| Jul 31, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 20.49 | 0.33% | 1,061 |
| Jul 30, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 20.42 | 2.81% | 1,075 |
| Jul 29, 2026 | 21.77 | 21.77 | 21.52 | 21.52 | 19.86 | -1.53% | 246 |
| Jul 28, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 20.17 | -0.46% | 87 |
| Jul 27, 2026 | 21.89 | 21.95 | 21.72 | 21.95 | 20.26 | 0.82% | 2,353 |
| Jul 24, 2026 | 21.79 | 21.84 | 21.77 | 21.77 | 20.10 | -0.20% | 900 |
| Jul 23, 2026 | 22.03 | 22.03 | 22.02 | 22.02 | 20.14 | -0.07% | 443 |
| Jul 22, 2026 | 21.97 | 22.04 | 21.97 | 22.04 | 20.15 | 0.09% | 229 |
| Jul 21, 2026 | 21.97 | 22.02 | 21.97 | 22.02 | 20.13 | 0.66% | 218 |
| Jul 20, 2026 | 22.64 | 22.64 | 21.87 | 21.87 | 20.00 | -1.52% | 1,526 |