GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
10.59
-0.30 (-2.75%)
At close: Jun 6, 2025, 4:00 PM
10.88
+0.29 (2.74%)
After-hours: Jun 6, 2025, 7:49 PM EDT
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.62 | 10.73 | 10.54 | 10.59 | 10.59 | -2.75% | 58,226 |
| Jun 5, 2025 | 11.14 | 11.22 | 10.85 | 10.89 | 10.59 | -5.06% | 76,436 |
| Jun 4, 2025 | 11.84 | 11.84 | 11.33 | 11.47 | 11.15 | -2.96% | 46,671 |
| Jun 3, 2025 | 11.85 | 12.01 | 11.76 | 11.82 | 11.49 | 1.07% | 30,829 |
| Jun 2, 2025 | 11.75 | 11.80 | 11.47 | 11.70 | 11.37 | -1.22% | 50,227 |
| May 30, 2025 | 11.80 | 11.84 | 11.71 | 11.84 | 11.51 | 0.85% | 39,967 |
| May 29, 2025 | 11.72 | 11.80 | 11.72 | 11.74 | 11.41 | -0.17% | 35,888 |
| May 28, 2025 | 12.12 | 12.12 | 11.66 | 11.76 | 11.43 | 0.09% | 62,551 |
| May 27, 2025 | 11.57 | 11.75 | 11.51 | 11.75 | 11.42 | 4.03% | 26,220 |
| May 23, 2025 | 11.32 | 11.49 | 10.96 | 11.30 | 10.98 | -11.48% | 54,404 |
| May 22, 2025 | 12.43 | 13.06 | 12.40 | 12.76 | 11.05 | 2.00% | 54,814 |
| May 21, 2025 | 12.76 | 12.96 | 12.40 | 12.51 | 10.83 | -2.27% | 30,806 |
| May 20, 2025 | 12.81 | 13.05 | 12.71 | 12.80 | 11.08 | 1.03% | 35,714 |
| May 19, 2025 | 12.62 | 12.78 | 12.40 | 12.67 | 10.97 | -2.24% | 37,369 |
| May 16, 2025 | 13.04 | 13.04 | 12.92 | 12.96 | 11.22 | - | 34,851 |
| May 15, 2025 | 12.95 | 12.98 | 12.86 | 12.96 | 11.22 | 0.15% | 12,924 |
| May 14, 2025 | 12.94 | 12.94 | 12.85 | 12.94 | 11.20 | 1.09% | 18,515 |
| May 13, 2025 | 12.67 | 12.86 | 12.67 | 12.80 | 11.08 | 1.03% | 29,426 |
| May 12, 2025 | 12.79 | 13.97 | 12.58 | 12.67 | 10.97 | 1.93% | 23,614 |
| May 9, 2025 | 12.25 | 12.69 | 12.20 | 12.43 | 10.76 | 2.98% | 19,660 |
| May 8, 2025 | 11.80 | 12.15 | 11.75 | 12.07 | 10.45 | 3.96% | 11,682 |
| May 7, 2025 | 11.53 | 11.61 | 11.41 | 11.61 | 10.05 | 0.26% | 9,951 |
| May 6, 2025 | 11.52 | 11.58 | 11.46 | 11.58 | 10.03 | -0.94% | 5,702 |
| May 5, 2025 | 11.87 | 11.87 | 11.53 | 11.69 | 10.12 | -2.18% | 19,687 |
| May 2, 2025 | 11.67 | 11.95 | 11.47 | 11.95 | 10.35 | 4.18% | 15,684 |
| May 1, 2025 | 11.49 | 11.65 | 11.40 | 11.47 | 9.93 | 0.61% | 47,585 |
| Apr 30, 2025 | 11.38 | 11.52 | 11.10 | 11.40 | 9.87 | -2.23% | 34,010 |
| Apr 29, 2025 | 11.50 | 11.66 | 11.30 | 11.66 | 10.10 | 2.10% | 26,510 |
| Apr 28, 2025 | 11.61 | 11.68 | 11.16 | 11.42 | 9.89 | -0.78% | 21,736 |
| Apr 25, 2025 | 11.51 | 11.54 | 11.41 | 11.51 | 9.97 | -10.36% | 65,266 |
| Apr 24, 2025 | 12.72 | 12.84 | 12.70 | 12.84 | 9.91 | 1.50% | 40,535 |
| Apr 23, 2025 | 12.55 | 12.80 | 12.50 | 12.65 | 9.76 | 3.77% | 32,899 |
| Apr 22, 2025 | 12.15 | 12.29 | 12.09 | 12.19 | 9.41 | 1.08% | 10,081 |
| Apr 21, 2025 | 12.18 | 12.20 | 11.99 | 12.06 | 9.31 | -2.66% | 15,846 |
| Apr 17, 2025 | 12.75 | 12.75 | 12.35 | 12.39 | 9.56 | -2.82% | 11,131 |
| Apr 16, 2025 | 13.18 | 13.18 | 12.40 | 12.75 | 9.84 | -3.77% | 17,639 |
| Apr 15, 2025 | 13.11 | 13.30 | 13.04 | 13.25 | 10.23 | 0.68% | 5,618 |
| Apr 14, 2025 | 13.26 | 13.40 | 12.95 | 13.16 | 10.16 | -0.45% | 21,193 |
| Apr 11, 2025 | 13.00 | 13.22 | 12.75 | 13.22 | 10.20 | 1.93% | 16,859 |
| Apr 10, 2025 | 12.90 | 12.97 | 12.52 | 12.97 | 10.01 | -1.67% | 7,784 |
| Apr 9, 2025 | 12.33 | 13.55 | 12.33 | 13.19 | 10.18 | 8.29% | 8,335 |
| Apr 8, 2025 | 12.84 | 12.84 | 12.18 | 12.18 | 9.40 | -2.09% | 7,348 |
| Apr 7, 2025 | 12.10 | 12.67 | 12.09 | 12.44 | 9.60 | -2.81% | 25,722 |
| Apr 4, 2025 | 13.42 | 13.47 | 12.63 | 12.80 | 9.88 | -8.77% | 11,723 |
| Apr 3, 2025 | 14.00 | 14.04 | 13.70 | 14.03 | 10.83 | -0.99% | 10,765 |
| Apr 2, 2025 | 13.48 | 14.18 | 13.48 | 14.17 | 10.94 | 2.68% | 11,282 |
| Apr 1, 2025 | 13.70 | 13.93 | 13.64 | 13.80 | 10.65 | 2.07% | 10,915 |
| Mar 31, 2025 | 13.35 | 13.58 | 13.15 | 13.52 | 10.44 | -1.89% | 27,499 |
| Mar 28, 2025 | 13.79 | 13.83 | 13.67 | 13.78 | 10.64 | -9.76% | 24,735 |
| Mar 27, 2025 | 15.18 | 15.30 | 15.17 | 15.27 | 10.60 | 0.53% | 14,007 |