GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
8.17
-0.50 (-5.77%)
At close: Aug 29, 2025, 4:00 PM
8.25
+0.08 (0.98%)
After-hours: Aug 29, 2025, 4:29 PM EDT
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.49 | 8.49 | 8.07 | 8.17 | - | -5.77% | 1,969,303 |
| Aug 28, 2025 | 8.69 | 8.70 | 8.56 | 8.67 | 8.67 | 0.23% | 1,710,712 |
| Aug 27, 2025 | 8.67 | 8.68 | 8.63 | 8.65 | 8.65 | 0.23% | 862,983 |
| Aug 26, 2025 | 8.55 | 8.63 | 8.54 | 8.63 | 8.63 | 1.05% | 647,436 |
| Aug 25, 2025 | 8.43 | 8.58 | 8.33 | 8.54 | 8.54 | 1.07% | 857,474 |
| Aug 22, 2025 | 7.99 | 8.46 | 7.94 | 8.45 | 8.45 | 3.30% | 1,550,823 |
| Aug 21, 2025 | 8.23 | 8.31 | 8.11 | 8.18 | 7.98 | -1.21% | 1,226,265 |
| Aug 20, 2025 | 8.42 | 8.44 | 8.03 | 8.28 | 8.07 | -1.43% | 1,126,008 |
| Aug 19, 2025 | 8.53 | 8.59 | 8.36 | 8.40 | 8.19 | -1.29% | 1,036,902 |
| Aug 18, 2025 | 8.36 | 8.52 | 8.35 | 8.51 | 8.30 | 0.95% | 1,014,915 |
| Aug 15, 2025 | 8.43 | 8.44 | 8.28 | 8.43 | 8.22 | -2.32% | 1,000,413 |
| Aug 14, 2025 | 8.56 | 8.64 | 8.49 | 8.63 | 8.20 | 0.47% | 1,018,834 |
| Aug 13, 2025 | 8.60 | 8.64 | 8.57 | 8.59 | 8.16 | 0.12% | 753,659 |
| Aug 12, 2025 | 8.58 | 8.59 | 8.46 | 8.58 | 8.15 | 0.47% | 692,783 |
| Aug 11, 2025 | 8.45 | 8.59 | 8.45 | 8.54 | 8.11 | 2.15% | 883,842 |
| Aug 8, 2025 | 8.38 | 8.40 | 8.35 | 8.36 | 7.94 | -2.96% | 1,150,236 |
| Aug 7, 2025 | 8.59 | 8.62 | 8.58 | 8.62 | 7.97 | 0.64% | 1,704,792 |
| Aug 6, 2025 | 8.43 | 8.58 | 8.43 | 8.56 | 7.92 | 1.54% | 667,792 |
| Aug 5, 2025 | 8.43 | 8.47 | 8.35 | 8.43 | 7.80 | 0.12% | 768,809 |
| Aug 4, 2025 | 8.43 | 8.46 | 8.31 | 8.42 | 7.79 | 1.45% | 764,639 |
| Aug 1, 2025 | 8.45 | 8.57 | 8.14 | 8.30 | 7.68 | -5.57% | 1,278,562 |
| Jul 31, 2025 | 9.09 | 9.12 | 8.67 | 8.79 | 7.90 | -2.74% | 2,899,047 |
| Jul 30, 2025 | 9.09 | 9.12 | 8.89 | 9.04 | 8.13 | -0.35% | 1,189,997 |
| Jul 29, 2025 | 9.12 | 9.13 | 8.99 | 9.07 | 8.16 | -0.44% | 975,298 |
| Jul 28, 2025 | 9.08 | 9.15 | 8.92 | 9.11 | 8.19 | 0.33% | 1,163,115 |
| Jul 25, 2025 | 8.85 | 9.32 | 8.81 | 9.08 | 8.16 | 0.22% | 1,447,526 |
| Jul 24, 2025 | 9.36 | 9.37 | 9.00 | 9.06 | 7.92 | -6.45% | 2,464,813 |
| Jul 23, 2025 | 9.68 | 9.72 | 9.64 | 9.69 | 8.47 | 0.05% | 677,406 |
| Jul 22, 2025 | 9.66 | 9.74 | 9.52 | 9.68 | 8.47 | 0.73% | 677,429 |
| Jul 21, 2025 | 9.70 | 9.75 | 9.60 | 9.61 | 8.41 | -0.31% | 939,444 |
| Jul 18, 2025 | 9.67 | 9.69 | 9.61 | 9.64 | 8.43 | -2.33% | 1,230,860 |
| Jul 17, 2025 | 9.90 | 9.95 | 9.84 | 9.87 | 8.41 | 0.41% | 1,376,900 |
| Jul 16, 2025 | 9.67 | 9.84 | 9.64 | 9.83 | 8.37 | 2.29% | 491,721 |
| Jul 15, 2025 | 9.78 | 9.78 | 9.61 | 9.61 | 8.19 | -0.83% | 813,192 |
| Jul 14, 2025 | 9.68 | 9.90 | 9.60 | 9.69 | 8.25 | 0.52% | 573,372 |
| Jul 11, 2025 | 9.41 | 9.64 | 9.28 | 9.64 | 8.21 | -0.82% | 626,494 |
| Jul 10, 2025 | 9.34 | 9.74 | 9.34 | 9.72 | 8.08 | 5.19% | 613,949 |
| Jul 9, 2025 | 9.37 | 9.40 | 9.21 | 9.24 | 7.68 | -1.18% | 552,421 |
| Jul 8, 2025 | 9.34 | 9.48 | 9.28 | 9.35 | 7.77 | 0.86% | 405,323 |
| Jul 7, 2025 | 9.32 | 9.42 | 9.20 | 9.27 | 7.70 | -5.02% | 571,347 |
| Jul 3, 2025 | 9.88 | 9.89 | 9.60 | 9.76 | 8.11 | -2.89% | 464,600 |
| Jul 2, 2025 | 9.90 | 10.06 | 9.61 | 10.05 | 8.14 | 4.15% | 484,446 |
| Jul 1, 2025 | 9.68 | 9.76 | 9.43 | 9.65 | 7.82 | -4.27% | 692,037 |
| Jun 30, 2025 | 10.37 | 10.37 | 10.06 | 10.08 | 8.17 | -2.42% | 880,370 |
| Jun 27, 2025 | 10.38 | 10.42 | 10.11 | 10.33 | 8.37 | -2.36% | 431,024 |
| Jun 26, 2025 | 10.55 | 10.69 | 10.50 | 10.58 | 8.33 | 0.19% | 678,026 |
| Jun 25, 2025 | 10.79 | 10.80 | 10.35 | 10.56 | 8.31 | -1.77% | 271,050 |
| Jun 24, 2025 | 10.85 | 10.85 | 10.72 | 10.75 | 8.46 | -0.28% | 269,124 |
| Jun 23, 2025 | 10.52 | 10.85 | 10.52 | 10.78 | 8.49 | 2.37% | 243,116 |
| Jun 20, 2025 | 10.66 | 10.78 | 10.29 | 10.53 | 8.29 | -1.77% | 190,934 |