GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
6.13
-0.27 (-4.22%)
At close: Nov 14, 2025, 4:00 PM EST
6.16
+0.03 (0.49%)
After-hours: Nov 14, 2025, 7:59 PM EST
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.05 | 6.31 | 6.04 | 6.13 | 6.13 | -4.22% | 5,512,186 |
| Nov 13, 2025 | 6.82 | 6.83 | 6.36 | 6.40 | 6.22 | -7.25% | 7,051,166 |
| Nov 12, 2025 | 7.02 | 7.03 | 6.86 | 6.90 | 6.70 | -1.43% | 3,160,142 |
| Nov 11, 2025 | 6.96 | 7.00 | 6.89 | 7.00 | 6.80 | - | 2,088,027 |
| Nov 10, 2025 | 6.95 | 7.02 | 6.90 | 7.00 | 6.80 | 1.45% | 3,216,177 |
| Nov 7, 2025 | 7.20 | 7.22 | 6.84 | 6.90 | 6.70 | -8.24% | 7,168,732 |
| Nov 6, 2025 | 7.73 | 7.79 | 7.36 | 7.52 | 7.10 | -2.46% | 5,248,793 |
| Nov 5, 2025 | 7.60 | 7.74 | 7.46 | 7.71 | 7.27 | 2.53% | 4,020,828 |
| Nov 4, 2025 | 7.63 | 7.70 | 7.50 | 7.52 | 7.10 | -3.09% | 3,628,965 |
| Nov 3, 2025 | 7.63 | 7.77 | 7.62 | 7.76 | 7.32 | 1.70% | 2,717,899 |
| Oct 31, 2025 | 7.63 | 7.65 | 7.60 | 7.63 | 7.20 | -2.05% | 3,860,645 |
| Oct 30, 2025 | 7.78 | 7.83 | 7.73 | 7.79 | 7.16 | -0.38% | 4,389,674 |
| Oct 29, 2025 | 7.82 | 7.83 | 7.77 | 7.82 | 7.18 | 0.39% | 2,345,289 |
| Oct 28, 2025 | 7.77 | 7.81 | 7.74 | 7.79 | 7.16 | 0.65% | 2,148,163 |
| Oct 27, 2025 | 7.63 | 7.77 | 7.61 | 7.74 | 7.11 | 1.84% | 2,787,650 |
| Oct 24, 2025 | 7.72 | 7.73 | 7.49 | 7.60 | 6.98 | -4.28% | 3,509,598 |
| Oct 23, 2025 | 7.46 | 7.95 | 7.34 | 7.94 | 7.10 | 3.66% | 5,434,020 |
| Oct 22, 2025 | 7.68 | 7.69 | 7.51 | 7.66 | 6.85 | -0.26% | 3,798,499 |
| Oct 21, 2025 | 7.70 | 7.72 | 7.65 | 7.68 | 6.87 | -0.26% | 2,032,620 |
| Oct 20, 2025 | 7.64 | 7.70 | 7.63 | 7.70 | 6.89 | 1.18% | 2,274,284 |
| Oct 17, 2025 | 7.54 | 7.64 | 7.53 | 7.61 | 6.81 | -2.06% | 2,704,667 |
| Oct 16, 2025 | 7.81 | 7.84 | 7.71 | 7.77 | 6.77 | -0.26% | 3,666,026 |
| Oct 15, 2025 | 7.77 | 7.82 | 7.70 | 7.79 | 6.78 | 0.78% | 2,562,326 |
| Oct 14, 2025 | 7.68 | 7.76 | 7.58 | 7.73 | 6.73 | -0.39% | 2,065,445 |
| Oct 13, 2025 | 7.65 | 7.77 | 7.62 | 7.76 | 6.76 | 3.88% | 2,599,499 |
| Oct 10, 2025 | 8.12 | 8.16 | 7.44 | 7.47 | 6.51 | -10.00% | 8,429,491 |
| Oct 9, 2025 | 8.20 | 8.31 | 8.12 | 8.30 | 7.02 | 0.73% | 3,793,837 |
| Oct 8, 2025 | 8.18 | 8.27 | 8.02 | 8.24 | 6.97 | 1.23% | 3,040,266 |
| Oct 7, 2025 | 8.24 | 8.29 | 8.12 | 8.14 | 6.89 | -1.69% | 2,742,455 |
| Oct 6, 2025 | 8.20 | 8.28 | 8.13 | 8.28 | 7.01 | 2.10% | 2,748,419 |
| Oct 3, 2025 | 8.43 | 8.47 | 7.72 | 8.11 | 6.86 | -4.48% | 9,690,284 |
| Oct 2, 2025 | 8.76 | 8.76 | 8.47 | 8.49 | 6.99 | -2.19% | 5,524,892 |
| Oct 1, 2025 | 8.50 | 8.69 | 8.47 | 8.68 | 7.14 | 2.36% | 2,292,318 |
| Sep 30, 2025 | 8.46 | 8.50 | 8.37 | 8.48 | 6.98 | 0.24% | 2,332,711 |
| Sep 29, 2025 | 8.47 | 8.52 | 8.43 | 8.46 | 6.96 | 0.48% | 2,678,490 |
| Sep 26, 2025 | 8.34 | 8.43 | 8.19 | 8.42 | 6.93 | -0.12% | 2,780,376 |
| Sep 25, 2025 | 8.56 | 8.56 | 8.33 | 8.43 | 6.76 | -2.09% | 4,290,899 |
| Sep 24, 2025 | 8.43 | 8.61 | 8.43 | 8.61 | 6.90 | 2.87% | 1,726,113 |
| Sep 23, 2025 | 8.52 | 8.53 | 8.34 | 8.37 | 6.71 | -1.06% | 2,740,976 |
| Sep 22, 2025 | 8.41 | 8.53 | 8.38 | 8.46 | 6.78 | 1.44% | 2,453,455 |
| Sep 19, 2025 | 8.32 | 8.35 | 8.31 | 8.34 | 6.68 | -2.34% | 2,385,984 |
| Sep 18, 2025 | 8.55 | 8.56 | 8.52 | 8.54 | 6.67 | 0.23% | 3,650,463 |
| Sep 17, 2025 | 8.46 | 8.53 | 8.42 | 8.52 | 6.65 | 0.47% | 1,810,148 |
| Sep 16, 2025 | 8.40 | 8.48 | 8.39 | 8.48 | 6.62 | 1.31% | 1,121,193 |
| Sep 15, 2025 | 8.40 | 8.43 | 8.29 | 8.37 | 6.53 | 1.95% | 1,854,248 |
| Sep 12, 2025 | 8.19 | 8.21 | 8.18 | 8.21 | 6.41 | -2.15% | 2,548,195 |
| Sep 11, 2025 | 8.22 | 8.39 | 8.17 | 8.39 | 6.39 | 2.82% | 2,912,113 |
| Sep 10, 2025 | 8.18 | 8.28 | 8.10 | 8.16 | 6.21 | 0.62% | 1,480,160 |
| Sep 9, 2025 | 8.10 | 8.15 | 8.02 | 8.11 | 6.17 | 0.75% | 1,166,157 |
| Sep 8, 2025 | 8.19 | 8.24 | 8.01 | 8.05 | 6.13 | -0.98% | 1,761,675 |