GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
6.08
-0.17 (-2.72%)
At close: Dec 5, 2025, 4:00 PM EST
6.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.09 | 6.10 | 6.02 | 6.08 | 6.08 | -2.72% | 4,025,656 |
| Dec 4, 2025 | 6.19 | 6.25 | 6.18 | 6.25 | 6.25 | 1.46% | 1,633,756 |
| Dec 3, 2025 | 6.10 | 6.18 | 6.08 | 6.16 | 6.16 | 1.99% | 1,475,963 |
| Dec 2, 2025 | 6.05 | 6.10 | 5.94 | 6.04 | 6.04 | - | 1,946,568 |
| Dec 1, 2025 | 5.97 | 6.05 | 5.97 | 6.04 | 6.04 | 0.50% | 1,480,358 |
| Nov 28, 2025 | 5.99 | 6.02 | 5.98 | 6.01 | 6.01 | -1.80% | 1,200,058 |
| Nov 26, 2025 | 6.11 | 6.14 | 6.08 | 6.12 | 5.96 | 0.66% | 1,885,585 |
| Nov 25, 2025 | 6.04 | 6.09 | 5.96 | 6.08 | 5.92 | 0.66% | 1,693,724 |
| Nov 24, 2025 | 5.89 | 6.07 | 5.89 | 6.04 | 5.88 | 4.50% | 2,944,404 |
| Nov 21, 2025 | 5.92 | 5.96 | 5.66 | 5.78 | 5.63 | -4.46% | 3,526,272 |
| Nov 20, 2025 | 6.19 | 6.30 | 6.04 | 6.05 | 5.74 | -1.14% | 3,384,014 |
| Nov 19, 2025 | 6.12 | 6.18 | 6.06 | 6.12 | 5.80 | 0.82% | 1,796,923 |
| Nov 18, 2025 | 6.10 | 6.15 | 5.98 | 6.07 | 5.76 | -1.46% | 2,382,325 |
| Nov 17, 2025 | 6.02 | 6.23 | 6.02 | 6.16 | 5.84 | 0.49% | 3,559,478 |
| Nov 14, 2025 | 6.05 | 6.31 | 6.04 | 6.13 | 5.81 | -4.22% | 5,595,891 |
| Nov 13, 2025 | 6.82 | 6.83 | 6.36 | 6.40 | 5.90 | -7.25% | 7,051,166 |
| Nov 12, 2025 | 7.02 | 7.03 | 6.86 | 6.90 | 6.36 | -1.43% | 3,160,142 |
| Nov 11, 2025 | 6.96 | 7.00 | 6.89 | 7.00 | 6.45 | - | 2,088,027 |
| Nov 10, 2025 | 6.95 | 7.02 | 6.90 | 7.00 | 6.45 | 1.45% | 3,216,177 |
| Nov 7, 2025 | 7.20 | 7.22 | 6.84 | 6.90 | 6.36 | -8.24% | 7,168,732 |
| Nov 6, 2025 | 7.73 | 7.79 | 7.36 | 7.52 | 6.74 | -2.46% | 5,248,793 |
| Nov 5, 2025 | 7.60 | 7.74 | 7.46 | 7.71 | 6.91 | 2.53% | 4,064,042 |
| Nov 4, 2025 | 7.63 | 7.70 | 7.50 | 7.52 | 6.74 | -3.09% | 3,628,965 |
| Nov 3, 2025 | 7.63 | 7.77 | 7.62 | 7.76 | 6.96 | 1.70% | 2,717,899 |
| Oct 31, 2025 | 7.63 | 7.65 | 7.60 | 7.63 | 6.84 | -2.05% | 3,860,645 |
| Oct 30, 2025 | 7.78 | 7.83 | 7.73 | 7.79 | 6.80 | -0.38% | 4,389,674 |
| Oct 29, 2025 | 7.82 | 7.83 | 7.77 | 7.82 | 6.83 | 0.39% | 2,345,289 |
| Oct 28, 2025 | 7.77 | 7.81 | 7.74 | 7.79 | 6.80 | 0.65% | 2,148,163 |
| Oct 27, 2025 | 7.63 | 7.77 | 7.61 | 7.74 | 6.76 | 1.84% | 2,787,650 |
| Oct 24, 2025 | 7.72 | 7.73 | 7.49 | 7.60 | 6.63 | -4.28% | 3,509,598 |
| Oct 23, 2025 | 7.46 | 7.95 | 7.34 | 7.94 | 6.75 | 3.66% | 5,434,020 |
| Oct 22, 2025 | 7.68 | 7.69 | 7.51 | 7.66 | 6.51 | -0.26% | 3,798,499 |
| Oct 21, 2025 | 7.70 | 7.72 | 7.65 | 7.68 | 6.53 | -0.26% | 2,032,620 |
| Oct 20, 2025 | 7.64 | 7.70 | 7.63 | 7.70 | 6.55 | 1.18% | 2,274,284 |
| Oct 17, 2025 | 7.54 | 7.64 | 7.53 | 7.61 | 6.47 | -2.06% | 2,704,667 |
| Oct 16, 2025 | 7.81 | 7.84 | 7.71 | 7.77 | 6.43 | -0.26% | 3,666,026 |
| Oct 15, 2025 | 7.77 | 7.82 | 7.70 | 7.79 | 6.45 | 0.78% | 2,562,326 |
| Oct 14, 2025 | 7.68 | 7.76 | 7.58 | 7.73 | 6.40 | -0.39% | 2,065,445 |
| Oct 13, 2025 | 7.65 | 7.77 | 7.62 | 7.76 | 6.42 | 3.88% | 2,599,499 |
| Oct 10, 2025 | 8.12 | 8.16 | 7.44 | 7.47 | 6.18 | -10.00% | 8,429,491 |
| Oct 9, 2025 | 8.20 | 8.31 | 8.12 | 8.30 | 6.69 | 0.73% | 3,793,837 |
| Oct 8, 2025 | 8.18 | 8.27 | 8.02 | 8.24 | 6.64 | 1.23% | 3,040,266 |
| Oct 7, 2025 | 8.24 | 8.29 | 8.12 | 8.14 | 6.56 | -1.69% | 2,742,455 |
| Oct 6, 2025 | 8.20 | 8.28 | 8.13 | 8.28 | 6.67 | 2.10% | 2,748,419 |
| Oct 3, 2025 | 8.43 | 8.47 | 7.72 | 8.11 | 6.54 | -4.48% | 9,690,284 |
| Oct 2, 2025 | 8.76 | 8.76 | 8.47 | 8.49 | 6.66 | -2.19% | 5,524,892 |
| Oct 1, 2025 | 8.50 | 8.69 | 8.47 | 8.68 | 6.81 | 2.36% | 2,292,318 |
| Sep 30, 2025 | 8.46 | 8.50 | 8.37 | 8.48 | 6.65 | 0.24% | 2,332,711 |
| Sep 29, 2025 | 8.47 | 8.52 | 8.43 | 8.46 | 6.63 | 0.48% | 2,678,490 |
| Sep 26, 2025 | 8.34 | 8.43 | 8.19 | 8.42 | 6.60 | -0.12% | 2,780,376 |