GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
8.62
+0.05 (0.64%)
At close: Aug 7, 2025, 4:00 PM
8.39
-0.23 (-2.67%)
Pre-market: Aug 8, 2025, 5:27 AM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8.59 | 8.62 | 8.58 | 8.62 | 8.62 | 0.64% | 1,653,322 |
| Aug 6, 2025 | 8.43 | 8.58 | 8.43 | 8.56 | 8.56 | 1.54% | 667,792 |
| Aug 5, 2025 | 8.43 | 8.47 | 8.35 | 8.43 | 8.43 | 0.12% | 768,809 |
| Aug 4, 2025 | 8.43 | 8.46 | 8.31 | 8.42 | 8.42 | 1.45% | 764,639 |
| Aug 1, 2025 | 8.45 | 8.57 | 8.14 | 8.30 | 8.30 | -5.57% | 1,278,562 |
| Jul 31, 2025 | 9.09 | 9.12 | 8.67 | 8.79 | 8.55 | -2.74% | 2,899,047 |
| Jul 30, 2025 | 9.09 | 9.12 | 8.89 | 9.04 | 8.79 | -0.35% | 1,189,997 |
| Jul 29, 2025 | 9.12 | 9.13 | 8.99 | 9.07 | 8.82 | -0.44% | 975,298 |
| Jul 28, 2025 | 9.08 | 9.15 | 8.92 | 9.11 | 8.86 | 0.33% | 1,163,115 |
| Jul 25, 2025 | 8.85 | 9.32 | 8.81 | 9.08 | 8.83 | 0.22% | 1,447,526 |
| Jul 24, 2025 | 9.36 | 9.37 | 9.00 | 9.06 | 8.57 | -6.45% | 2,464,813 |
| Jul 23, 2025 | 9.68 | 9.72 | 9.64 | 9.69 | 9.16 | 0.05% | 677,406 |
| Jul 22, 2025 | 9.66 | 9.74 | 9.52 | 9.68 | 9.16 | 0.73% | 677,429 |
| Jul 21, 2025 | 9.70 | 9.75 | 9.60 | 9.61 | 9.09 | -0.31% | 939,444 |
| Jul 18, 2025 | 9.67 | 9.69 | 9.61 | 9.64 | 9.12 | -2.33% | 1,230,860 |
| Jul 17, 2025 | 9.90 | 9.95 | 9.84 | 9.87 | 9.09 | 0.41% | 1,376,900 |
| Jul 16, 2025 | 9.67 | 9.84 | 9.64 | 9.83 | 9.06 | 2.29% | 491,721 |
| Jul 15, 2025 | 9.78 | 9.78 | 9.61 | 9.61 | 8.85 | -0.83% | 813,192 |
| Jul 14, 2025 | 9.68 | 9.90 | 9.60 | 9.69 | 8.93 | 0.52% | 573,372 |
| Jul 11, 2025 | 9.41 | 9.64 | 9.28 | 9.64 | 8.88 | -0.82% | 626,494 |
| Jul 10, 2025 | 9.34 | 9.74 | 9.34 | 9.72 | 8.73 | 5.19% | 613,949 |
| Jul 9, 2025 | 9.37 | 9.40 | 9.21 | 9.24 | 8.30 | -1.18% | 552,421 |
| Jul 8, 2025 | 9.34 | 9.48 | 9.28 | 9.35 | 8.40 | 0.86% | 405,323 |
| Jul 7, 2025 | 9.32 | 9.42 | 9.20 | 9.27 | 8.33 | -5.02% | 571,347 |
| Jul 3, 2025 | 9.88 | 9.89 | 9.60 | 9.76 | 8.77 | -2.89% | 464,600 |
| Jul 2, 2025 | 9.90 | 10.06 | 9.61 | 10.05 | 8.80 | 4.15% | 484,446 |
| Jul 1, 2025 | 9.68 | 9.76 | 9.43 | 9.65 | 8.45 | -4.27% | 692,037 |
| Jun 30, 2025 | 10.37 | 10.37 | 10.06 | 10.08 | 8.83 | -2.42% | 880,370 |
| Jun 27, 2025 | 10.38 | 10.42 | 10.11 | 10.33 | 9.05 | -2.36% | 431,024 |
| Jun 26, 2025 | 10.55 | 10.69 | 10.50 | 10.58 | 9.01 | 0.19% | 678,026 |
| Jun 25, 2025 | 10.79 | 10.80 | 10.35 | 10.56 | 8.99 | -1.77% | 271,050 |
| Jun 24, 2025 | 10.85 | 10.85 | 10.72 | 10.75 | 9.15 | -0.28% | 269,124 |
| Jun 23, 2025 | 10.52 | 10.85 | 10.52 | 10.78 | 9.18 | 2.37% | 243,116 |
| Jun 20, 2025 | 10.66 | 10.78 | 10.29 | 10.53 | 8.96 | -1.77% | 190,934 |
| Jun 18, 2025 | 10.52 | 10.82 | 10.40 | 10.72 | 8.87 | 2.58% | 86,788 |
| Jun 17, 2025 | 10.71 | 10.75 | 10.35 | 10.45 | 8.65 | -3.06% | 106,345 |
| Jun 16, 2025 | 11.09 | 11.09 | 10.67 | 10.78 | 8.92 | 0.94% | 139,309 |
| Jun 13, 2025 | 10.60 | 10.69 | 10.53 | 10.68 | 8.84 | -2.11% | 108,564 |
| Jun 12, 2025 | 10.93 | 10.97 | 10.88 | 10.91 | 8.78 | -0.27% | 67,253 |
| Jun 11, 2025 | 10.96 | 11.00 | 10.90 | 10.94 | 8.81 | 0.18% | 70,648 |
| Jun 10, 2025 | 10.81 | 10.92 | 10.74 | 10.92 | 8.79 | 1.68% | 44,959 |
| Jun 9, 2025 | 10.37 | 10.74 | 10.22 | 10.74 | 8.64 | 1.42% | 63,591 |
| Jun 6, 2025 | 10.62 | 10.73 | 10.54 | 10.59 | 8.52 | -2.75% | 58,649 |
| Jun 5, 2025 | 11.14 | 11.22 | 10.85 | 10.89 | 8.52 | -5.06% | 76,436 |
| Jun 4, 2025 | 11.84 | 11.84 | 11.33 | 11.47 | 8.97 | -2.96% | 46,671 |
| Jun 3, 2025 | 11.85 | 12.01 | 11.76 | 11.82 | 9.25 | 1.07% | 30,829 |
| Jun 2, 2025 | 11.75 | 11.80 | 11.47 | 11.70 | 9.15 | -1.22% | 50,227 |
| May 30, 2025 | 11.80 | 11.84 | 11.71 | 11.84 | 9.26 | 0.85% | 39,967 |
| May 29, 2025 | 11.72 | 11.80 | 11.72 | 11.74 | 9.19 | -0.17% | 35,888 |
| May 28, 2025 | 12.12 | 12.12 | 11.66 | 11.76 | 9.20 | 0.09% | 62,551 |