GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
3.265
-0.050 (-1.51%)
Apr 10, 2026, 11:04 AM EDT - Market open
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 3.25 | 3.30 | 3.25 | 3.26 | - | -1.66% | 389,858 |
| Apr 9, 2026 | 3.29 | 3.34 | 3.27 | 3.32 | 3.32 | 0.30% | 729,251 |
| Apr 8, 2026 | 3.40 | 3.41 | 3.29 | 3.31 | 3.31 | -0.60% | 745,082 |
| Apr 7, 2026 | 3.32 | 3.33 | 3.29 | 3.33 | 3.33 | -1.04% | 1,130,717 |
| Apr 6, 2026 | 3.41 | 3.44 | 3.30 | 3.36 | 3.36 | -1.47% | 1,408,149 |
| Apr 2, 2026 | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | -3.12% | 927,082 |
| Apr 1, 2026 | 3.50 | 3.53 | 3.49 | 3.52 | 3.47 | 1.44% | 956,776 |
| Mar 31, 2026 | 3.42 | 3.49 | 3.42 | 3.47 | 3.42 | 2.06% | 1,216,642 |
| Mar 30, 2026 | 3.46 | 3.47 | 3.39 | 3.40 | 3.35 | -1.59% | 1,722,707 |
| Mar 27, 2026 | 3.53 | 3.53 | 3.43 | 3.46 | 3.40 | -3.95% | 1,322,954 |
| Mar 26, 2026 | 3.64 | 3.66 | 3.59 | 3.60 | 3.49 | -1.99% | 967,658 |
| Mar 25, 2026 | 3.68 | 3.72 | 3.66 | 3.67 | 3.56 | 0.55% | 1,128,490 |
| Mar 24, 2026 | 3.62 | 3.68 | 3.62 | 3.65 | 3.54 | -0.27% | 805,458 |
| Mar 23, 2026 | 3.63 | 3.71 | 3.63 | 3.66 | 3.55 | 0.83% | 1,853,682 |
| Mar 20, 2026 | 3.67 | 3.68 | 3.62 | 3.63 | 3.52 | -2.94% | 1,625,800 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.57 | -2.60% | 1,604,172 |
| Mar 18, 2026 | 3.90 | 3.93 | 3.83 | 3.84 | 3.67 | -1.54% | 963,797 |
| Mar 17, 2026 | 3.89 | 3.91 | 3.87 | 3.90 | 3.73 | 0.26% | 690,194 |
| Mar 16, 2026 | 3.86 | 3.95 | 3.86 | 3.89 | 3.72 | 1.57% | 1,163,496 |
| Mar 13, 2026 | 3.89 | 3.90 | 3.82 | 3.83 | 3.66 | -3.04% | 1,265,665 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.93 | 3.95 | 3.70 | -1.25% | 1,030,218 |
| Mar 11, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | 3.75 | 2.04% | 936,038 |
| Mar 10, 2026 | 3.92 | 3.97 | 3.91 | 3.92 | 3.67 | - | 903,420 |
| Mar 9, 2026 | 3.83 | 3.97 | 3.74 | 3.92 | 3.67 | 0.51% | 1,726,009 |
| Mar 6, 2026 | 3.91 | 3.95 | 3.88 | 3.90 | 3.66 | -3.47% | 1,504,969 |
| Mar 5, 2026 | 4.01 | 4.05 | 3.99 | 4.04 | 3.71 | 0.12% | 1,401,483 |
| Mar 4, 2026 | 3.98 | 4.07 | 3.97 | 4.04 | 3.71 | 2.15% | 1,275,021 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.92 | 3.95 | 3.63 | -2.47% | 1,400,372 |
| Mar 2, 2026 | 3.91 | 4.05 | 3.90 | 4.05 | 3.72 | 0.75% | 1,203,210 |
| Feb 27, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 3.70 | -3.37% | 1,202,100 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | 3.72 | -0.95% | 1,045,999 |
| Feb 25, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 3.76 | 1.20% | 1,098,178 |
| Feb 24, 2026 | 4.03 | 4.15 | 4.02 | 4.15 | 3.71 | 2.22% | 2,793,121 |
| Feb 23, 2026 | 4.16 | 4.17 | 3.97 | 4.06 | 3.63 | -3.33% | 2,745,588 |
| Feb 20, 2026 | 4.16 | 4.21 | 4.13 | 4.20 | 3.76 | -2.10% | 1,602,498 |
| Feb 19, 2026 | 4.26 | 4.31 | 4.22 | 4.29 | 3.74 | 0.19% | 2,206,518 |
| Feb 18, 2026 | 4.29 | 4.35 | 4.27 | 4.28 | 3.73 | -0.19% | 1,008,035 |
| Feb 17, 2026 | 4.34 | 4.34 | 4.15 | 4.29 | 3.74 | -1.83% | 2,471,676 |
| Feb 13, 2026 | 4.34 | 4.43 | 4.29 | 4.37 | 3.81 | -2.24% | 1,721,146 |
| Feb 12, 2026 | 4.58 | 4.61 | 4.43 | 4.47 | 3.79 | -2.19% | 1,930,453 |
| Feb 11, 2026 | 4.54 | 4.58 | 4.52 | 4.57 | 3.88 | 0.77% | 1,429,095 |
| Feb 10, 2026 | 4.51 | 4.55 | 4.51 | 4.54 | 3.85 | 0.78% | 903,367 |
| Feb 9, 2026 | 4.39 | 4.53 | 4.36 | 4.50 | 3.82 | 2.74% | 1,454,927 |
| Feb 6, 2026 | 4.27 | 4.42 | 4.25 | 4.38 | 3.72 | 0.69% | 3,333,995 |
| Feb 5, 2026 | 4.38 | 4.41 | 4.28 | 4.35 | 3.60 | -2.47% | 2,821,888 |
| Feb 4, 2026 | 4.70 | 4.73 | 4.43 | 4.46 | 3.69 | -5.11% | 2,703,991 |
| Feb 3, 2026 | 4.74 | 4.78 | 4.59 | 4.70 | 3.89 | - | 2,071,910 |
| Feb 2, 2026 | 4.71 | 4.79 | 4.60 | 4.70 | 3.89 | -2.49% | 2,211,394 |
| Jan 30, 2026 | 4.70 | 4.90 | 4.69 | 4.82 | 3.98 | 0.63% | 2,567,486 |
| Jan 29, 2026 | 4.97 | 4.99 | 4.77 | 4.79 | 3.85 | -2.24% | 2,452,276 |