GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
23.88
-1.94 (-7.52%)
At close: Feb 21, 2025, 4:00 PM
23.50
-0.38 (-1.60%)
After-hours: Feb 21, 2025, 5:07 PM EST
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.72 | 25.93 | 23.56 | 23.88 | 23.88 | -7.52% | 19,520 |
| Feb 20, 2025 | 26.14 | 26.14 | 25.19 | 25.82 | 25.82 | -0.68% | 13,539 |
| Feb 19, 2025 | 25.71 | 26.15 | 25.70 | 26.00 | 26.00 | 1.68% | 14,264 |
| Feb 18, 2025 | 25.59 | 25.74 | 25.41 | 25.57 | 25.57 | 0.31% | 12,589 |
| Feb 14, 2025 | 25.46 | 25.54 | 25.42 | 25.49 | 25.49 | 0.08% | 6,734 |
| Feb 13, 2025 | 25.16 | 25.47 | 25.16 | 25.47 | 25.47 | 2.33% | 6,876 |
| Feb 12, 2025 | 24.35 | 25.24 | 24.35 | 24.89 | 24.89 | 3.06% | 3,799 |
| Feb 11, 2025 | 25.10 | 25.17 | 24.15 | 24.15 | 24.15 | -4.01% | 9,259 |
| Feb 10, 2025 | 25.22 | 25.36 | 25.16 | 25.16 | 25.16 | -0.13% | 4,263 |
| Feb 7, 2025 | 25.62 | 25.75 | 25.19 | 25.19 | 25.19 | -1.51% | 4,420 |
| Feb 6, 2025 | 25.07 | 25.58 | 25.00 | 25.58 | 25.58 | 0.20% | 6,425 |
| Feb 5, 2025 | 25.57 | 25.57 | 25.51 | 25.53 | 25.53 | -0.38% | 2,761 |
| Feb 4, 2025 | 25.35 | 25.63 | 25.35 | 25.63 | 25.63 | 0.65% | 2,832 |
| Feb 3, 2025 | 25.39 | 25.46 | 24.90 | 25.46 | 25.46 | -0.57% | 3,933 |
| Jan 31, 2025 | 25.63 | 25.65 | 25.55 | 25.61 | 25.61 | 0.06% | 4,526 |
| Jan 30, 2025 | 25.56 | 25.64 | 25.54 | 25.59 | 25.59 | 2.17% | 1,781 |
| Jan 29, 2025 | 25.27 | 25.27 | 24.99 | 25.05 | 25.05 | -0.65% | 3,492 |
| Jan 28, 2025 | 25.32 | 25.32 | 25.19 | 25.21 | 25.21 | -0.08% | 3,016 |
| Jan 27, 2025 | 25.38 | 25.38 | 25.18 | 25.23 | 25.23 | -0.57% | 6,226 |
| Jan 24, 2025 | 26.00 | 26.00 | 25.33 | 25.38 | 25.38 | -2.67% | 2,170 |
| Jan 23, 2025 | 25.99 | 26.11 | 25.85 | 26.07 | 25.33 | 0.17% | 3,033 |
| Jan 22, 2025 | 26.01 | 26.06 | 26.01 | 26.03 | 25.29 | 0.18% | 1,537 |
| Jan 21, 2025 | 25.69 | 25.98 | 25.69 | 25.98 | 25.24 | 0.54% | 6,332 |
| Jan 17, 2025 | 25.85 | 25.94 | 25.84 | 25.84 | 25.11 | -0.40% | 5,741 |
| Jan 16, 2025 | 25.91 | 25.95 | 25.87 | 25.95 | 25.21 | 0.27% | 856 |
| Jan 15, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.14 | 0.23% | 2,011 |
| Jan 14, 2025 | 26.02 | 26.02 | 25.82 | 25.82 | 25.08 | -0.27% | 9,603 |
| Jan 13, 2025 | 25.77 | 25.92 | 25.55 | 25.89 | 25.15 | 0.49% | 12,412 |
| Jan 10, 2025 | 25.64 | 25.87 | 25.53 | 25.76 | 25.03 | 0.49% | 8,478 |
| Jan 8, 2025 | 25.41 | 25.64 | 25.36 | 25.64 | 24.91 | 0.85% | 4,231 |
| Jan 7, 2025 | 25.58 | 25.58 | 25.36 | 25.42 | 24.70 | -0.63% | 1,643 |
| Jan 6, 2025 | 25.67 | 25.76 | 25.44 | 25.58 | 24.85 | 0.54% | 5,964 |
| Jan 3, 2025 | 22.57 | 25.44 | 22.57 | 25.44 | 24.72 | 13.84% | 4,319 |
| Jan 2, 2025 | 22.61 | 23.12 | 21.58 | 22.35 | 21.72 | -7.53% | 7,998 |
| Dec 31, 2024 | 24.85 | 24.91 | 24.17 | 24.17 | 23.48 | -2.89% | 2,926 |
| Dec 30, 2024 | 24.72 | 25.00 | 24.54 | 24.89 | 24.18 | -0.56% | 7,881 |
| Dec 27, 2024 | 25.32 | 25.32 | 24.84 | 25.03 | 24.32 | -1.13% | 6,201 |
| Dec 26, 2024 | 25.20 | 25.41 | 25.20 | 25.32 | 24.55 | 0.10% | 3,367 |
| Dec 24, 2024 | 24.93 | 25.43 | 24.93 | 25.29 | 24.53 | 2.95% | 8,517 |
| Dec 23, 2024 | 24.27 | 24.64 | 23.95 | 24.57 | 23.82 | 2.92% | 25,406 |
| Dec 20, 2024 | 23.72 | 24.55 | 23.54 | 23.87 | 23.15 | -0.84% | 3,290 |
| Dec 19, 2024 | 24.63 | 24.75 | 23.65 | 24.07 | 23.35 | -0.77% | 3,663 |