GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
12.83
+0.18 (1.42%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 12.72 | 12.84 | 12.70 | 12.84 | 12.84 | 1.50% | 40,535 |
| Apr 23, 2025 | 12.55 | 12.80 | 12.50 | 12.65 | 12.65 | 3.77% | 32,899 |
| Apr 22, 2025 | 12.15 | 12.29 | 12.09 | 12.19 | 12.19 | 1.08% | 10,081 |
| Apr 21, 2025 | 12.18 | 12.20 | 11.99 | 12.06 | 12.06 | -2.66% | 15,846 |
| Apr 17, 2025 | 12.75 | 12.75 | 12.35 | 12.39 | 12.39 | -2.82% | 11,131 |
| Apr 16, 2025 | 13.18 | 13.18 | 12.40 | 12.75 | 12.75 | -3.77% | 17,639 |
| Apr 15, 2025 | 13.11 | 13.30 | 13.04 | 13.25 | 13.25 | 0.68% | 5,618 |
| Apr 14, 2025 | 13.26 | 13.40 | 12.95 | 13.16 | 13.16 | -0.45% | 21,193 |
| Apr 11, 2025 | 13.00 | 13.22 | 12.75 | 13.22 | 13.22 | 1.93% | 16,859 |
| Apr 10, 2025 | 12.90 | 12.97 | 12.52 | 12.97 | 12.97 | -1.67% | 7,784 |
| Apr 9, 2025 | 12.33 | 13.55 | 12.33 | 13.19 | 13.19 | 8.29% | 8,335 |
| Apr 8, 2025 | 12.84 | 12.84 | 12.18 | 12.18 | 12.18 | -2.09% | 7,348 |
| Apr 7, 2025 | 12.10 | 12.67 | 12.09 | 12.44 | 12.44 | -2.81% | 25,722 |
| Apr 4, 2025 | 13.42 | 13.47 | 12.63 | 12.80 | 12.80 | -8.77% | 11,723 |
| Apr 3, 2025 | 14.00 | 14.04 | 13.70 | 14.03 | 14.03 | -0.99% | 10,765 |
| Apr 2, 2025 | 13.48 | 14.18 | 13.48 | 14.17 | 14.17 | 2.68% | 11,282 |
| Apr 1, 2025 | 13.70 | 13.93 | 13.64 | 13.80 | 13.80 | 2.07% | 10,915 |
| Mar 31, 2025 | 13.35 | 13.58 | 13.15 | 13.52 | 13.52 | -1.89% | 27,499 |
| Mar 28, 2025 | 13.79 | 13.83 | 13.67 | 13.78 | 13.78 | -9.76% | 24,735 |
| Mar 27, 2025 | 15.18 | 15.30 | 15.17 | 15.27 | 13.74 | 0.53% | 14,007 |
| Mar 26, 2025 | 15.26 | 15.26 | 15.12 | 15.19 | 13.66 | -0.49% | 15,362 |
| Mar 25, 2025 | 15.31 | 15.34 | 15.11 | 15.27 | 13.73 | 0.76% | 13,064 |
| Mar 24, 2025 | 14.86 | 15.17 | 14.86 | 15.15 | 13.63 | 2.03% | 17,029 |
| Mar 21, 2025 | 14.14 | 14.85 | 14.13 | 14.85 | 13.36 | 6.57% | 13,953 |
| Mar 20, 2025 | 13.77 | 13.99 | 13.76 | 13.93 | 12.53 | -0.51% | 4,544 |
| Mar 19, 2025 | 13.91 | 14.08 | 13.85 | 14.01 | 12.60 | 1.89% | 2,830 |
| Mar 18, 2025 | 14.35 | 14.35 | 13.70 | 13.75 | 12.36 | -3.54% | 15,356 |
| Mar 17, 2025 | 14.72 | 14.72 | 14.05 | 14.25 | 12.82 | -4.99% | 15,266 |
| Mar 14, 2025 | 15.23 | 15.61 | 14.84 | 15.00 | 13.49 | 0.64% | 15,642 |
| Mar 13, 2025 | 14.92 | 14.97 | 14.83 | 14.90 | 13.41 | -3.27% | 7,080 |
| Mar 12, 2025 | 15.54 | 15.61 | 15.36 | 15.41 | 13.86 | 2.73% | 4,170 |
| Mar 11, 2025 | 15.00 | 15.08 | 14.85 | 15.00 | 13.49 | 0.54% | 3,323 |
| Mar 10, 2025 | 15.95 | 15.95 | 14.91 | 14.92 | 13.42 | -9.22% | 23,376 |
| Mar 7, 2025 | 16.81 | 16.92 | 16.43 | 16.43 | 14.78 | -3.10% | 9,534 |
| Mar 6, 2025 | 17.22 | 17.48 | 16.83 | 16.96 | 15.25 | -6.25% | 6,348 |
| Mar 5, 2025 | 17.75 | 18.09 | 17.50 | 18.09 | 16.27 | 2.04% | 6,694 |
| Mar 4, 2025 | 17.75 | 18.39 | 17.26 | 17.72 | 15.94 | -4.35% | 15,516 |
| Mar 3, 2025 | 19.22 | 19.24 | 18.09 | 18.53 | 16.67 | -2.50% | 9,142 |
| Feb 28, 2025 | 19.16 | 19.16 | 18.95 | 19.01 | 17.10 | -11.83% | 9,713 |
| Feb 27, 2025 | 21.60 | 21.62 | 21.53 | 21.56 | 17.10 | -0.46% | 4,704 |
| Feb 26, 2025 | 22.02 | 22.04 | 21.59 | 21.66 | 17.18 | -1.66% | 9,251 |
| Feb 25, 2025 | 23.37 | 23.37 | 22.02 | 22.02 | 17.47 | -5.94% | 11,014 |
| Feb 24, 2025 | 23.86 | 24.05 | 23.25 | 23.41 | 18.57 | -1.97% | 13,460 |
| Feb 21, 2025 | 25.72 | 25.93 | 23.56 | 23.88 | 18.95 | -7.52% | 19,520 |
| Feb 20, 2025 | 26.14 | 26.14 | 25.19 | 25.82 | 20.49 | -0.68% | 13,539 |
| Feb 19, 2025 | 25.71 | 26.15 | 25.70 | 26.00 | 20.63 | 1.68% | 14,264 |
| Feb 18, 2025 | 25.59 | 25.74 | 25.41 | 25.57 | 20.29 | 0.31% | 12,589 |
| Feb 14, 2025 | 25.46 | 25.54 | 25.42 | 25.49 | 20.22 | 0.08% | 6,734 |
| Feb 13, 2025 | 25.16 | 25.47 | 25.16 | 25.47 | 20.21 | 2.33% | 6,876 |
| Feb 12, 2025 | 24.35 | 25.24 | 24.35 | 24.89 | 19.75 | 3.06% | 3,799 |