GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
5.09
-0.15 (-2.86%)
At close: Jan 16, 2026, 4:00 PM EST
5.10
+0.01 (0.14%)
After-hours: Jan 16, 2026, 7:58 PM EST
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 5.13 | 5.18 | 5.05 | 5.09 | 5.09 | -2.86% | 3,666,557 |
| Jan 15, 2026 | 5.27 | 5.31 | 5.23 | 5.24 | 5.24 | - | 2,192,162 |
| Jan 14, 2026 | 5.27 | 5.27 | 5.19 | 5.24 | 5.24 | -0.57% | 1,577,063 |
| Jan 13, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 5.27 | -0.38% | 1,132,582 |
| Jan 12, 2026 | 5.16 | 5.31 | 5.12 | 5.29 | 5.29 | 1.93% | 1,622,727 |
| Jan 9, 2026 | 5.10 | 5.24 | 5.02 | 5.19 | 5.19 | -0.57% | 2,212,676 |
| Jan 8, 2026 | 5.14 | 5.24 | 5.10 | 5.22 | 5.08 | 0.77% | 1,954,586 |
| Jan 7, 2026 | 5.24 | 5.29 | 5.18 | 5.18 | 5.04 | -0.19% | 1,956,631 |
| Jan 6, 2026 | 5.42 | 5.42 | 5.15 | 5.19 | 5.05 | -4.77% | 2,572,738 |
| Jan 5, 2026 | 5.36 | 5.51 | 5.33 | 5.45 | 5.30 | 4.41% | 2,227,240 |
| Jan 2, 2026 | 5.49 | 5.51 | 5.19 | 5.22 | 5.08 | -5.95% | 3,828,737 |
| Dec 31, 2025 | 5.62 | 5.64 | 5.55 | 5.55 | 5.26 | -1.25% | 2,203,181 |
| Dec 30, 2025 | 5.72 | 5.73 | 5.62 | 5.62 | 5.33 | -1.23% | 2,959,480 |
| Dec 29, 2025 | 5.88 | 5.88 | 5.69 | 5.69 | 5.39 | -4.53% | 3,825,952 |
| Dec 26, 2025 | 6.12 | 6.16 | 5.96 | 5.96 | 5.65 | -4.94% | 3,803,301 |
| Dec 24, 2025 | 6.28 | 6.29 | 6.19 | 6.27 | 5.79 | 0.48% | 1,522,844 |
| Dec 23, 2025 | 6.26 | 6.27 | 6.23 | 6.24 | 5.76 | -0.32% | 1,783,412 |
| Dec 22, 2025 | 6.25 | 6.28 | 6.24 | 6.26 | 5.78 | 0.97% | 1,475,626 |
| Dec 19, 2025 | 6.20 | 6.21 | 6.13 | 6.20 | 5.73 | -2.21% | 2,114,816 |
| Dec 18, 2025 | 6.26 | 6.38 | 6.25 | 6.34 | 5.70 | 2.42% | 2,563,596 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.18 | 6.19 | 5.57 | -1.28% | 1,863,693 |
| Dec 16, 2025 | 6.18 | 6.28 | 6.14 | 6.27 | 5.64 | 1.29% | 1,720,752 |
| Dec 15, 2025 | 6.15 | 6.20 | 6.15 | 6.19 | 5.57 | 1.31% | 1,813,259 |
| Dec 12, 2025 | 6.02 | 6.14 | 5.94 | 6.11 | 5.50 | -0.49% | 2,418,196 |
| Dec 11, 2025 | 6.18 | 6.20 | 6.07 | 6.14 | 5.38 | -0.81% | 2,225,122 |
| Dec 10, 2025 | 6.09 | 6.22 | 6.02 | 6.19 | 5.42 | 1.81% | 2,132,014 |
| Dec 9, 2025 | 5.97 | 6.14 | 5.94 | 6.08 | 5.32 | 1.33% | 1,147,343 |
| Dec 8, 2025 | 6.07 | 6.07 | 5.95 | 6.00 | 5.25 | -1.32% | 3,567,460 |
| Dec 5, 2025 | 6.09 | 6.10 | 6.02 | 6.08 | 5.32 | -2.72% | 4,060,303 |
| Dec 4, 2025 | 6.19 | 6.25 | 6.18 | 6.25 | 5.33 | 1.46% | 1,691,236 |
| Dec 3, 2025 | 6.10 | 6.18 | 6.08 | 6.16 | 5.25 | 1.99% | 1,553,141 |
| Dec 2, 2025 | 6.05 | 6.10 | 5.94 | 6.04 | 5.15 | - | 1,946,568 |
| Dec 1, 2025 | 5.97 | 6.05 | 5.97 | 6.04 | 5.15 | 0.50% | 1,480,358 |
| Nov 28, 2025 | 5.99 | 6.02 | 5.98 | 6.01 | 5.13 | -1.80% | 1,200,058 |
| Nov 26, 2025 | 6.11 | 6.14 | 6.08 | 6.12 | 5.09 | 0.66% | 1,885,585 |
| Nov 25, 2025 | 6.04 | 6.09 | 5.96 | 6.08 | 5.05 | 0.66% | 1,693,724 |
| Nov 24, 2025 | 5.89 | 6.07 | 5.89 | 6.04 | 5.02 | 4.50% | 2,944,404 |
| Nov 21, 2025 | 5.92 | 5.96 | 5.66 | 5.78 | 4.80 | -4.46% | 3,526,272 |
| Nov 20, 2025 | 6.19 | 6.30 | 6.04 | 6.05 | 4.89 | -1.14% | 3,384,014 |
| Nov 19, 2025 | 6.12 | 6.18 | 6.06 | 6.12 | 4.95 | 0.82% | 1,796,923 |
| Nov 18, 2025 | 6.10 | 6.15 | 5.98 | 6.07 | 4.91 | -1.46% | 2,382,325 |
| Nov 17, 2025 | 6.02 | 6.23 | 6.02 | 6.16 | 4.98 | 0.49% | 3,559,478 |
| Nov 14, 2025 | 6.05 | 6.31 | 6.04 | 6.13 | 4.96 | -4.22% | 5,595,891 |
| Nov 13, 2025 | 6.82 | 6.83 | 6.36 | 6.40 | 5.03 | -7.25% | 7,051,166 |
| Nov 12, 2025 | 7.02 | 7.03 | 6.86 | 6.90 | 5.42 | -1.43% | 3,160,142 |
| Nov 11, 2025 | 6.96 | 7.00 | 6.89 | 7.00 | 5.50 | - | 2,088,027 |
| Nov 10, 2025 | 6.95 | 7.02 | 6.90 | 7.00 | 5.50 | 1.45% | 3,216,177 |
| Nov 7, 2025 | 7.20 | 7.22 | 6.84 | 6.90 | 5.42 | -8.24% | 7,168,732 |
| Nov 6, 2025 | 7.73 | 7.79 | 7.36 | 7.52 | 5.75 | -2.46% | 5,248,793 |
| Nov 5, 2025 | 7.60 | 7.74 | 7.46 | 7.71 | 5.90 | 2.53% | 4,064,042 |