GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
4.020
-0.140 (-3.37%)
Feb 27, 2026, 4:00 PM EST - Market closed
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | -3.37% | 1,187,297 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | 4.16 | -0.95% | 1,000,275 |
| Feb 25, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1.20% | 1,072,980 |
| Feb 24, 2026 | 4.03 | 4.15 | 4.02 | 4.15 | 4.15 | 2.22% | 2,775,657 |
| Feb 23, 2026 | 4.16 | 4.17 | 3.97 | 4.06 | 4.06 | -3.33% | 2,724,639 |
| Feb 20, 2026 | 4.16 | 4.21 | 4.13 | 4.20 | 4.20 | -2.10% | 1,602,498 |
| Feb 19, 2026 | 4.26 | 4.31 | 4.22 | 4.29 | 4.18 | 0.19% | 2,206,518 |
| Feb 18, 2026 | 4.29 | 4.35 | 4.27 | 4.28 | 4.17 | -0.19% | 1,008,035 |
| Feb 17, 2026 | 4.34 | 4.34 | 4.15 | 4.29 | 4.18 | -1.83% | 2,471,676 |
| Feb 13, 2026 | 4.34 | 4.43 | 4.29 | 4.37 | 4.26 | -2.24% | 1,721,146 |
| Feb 12, 2026 | 4.58 | 4.61 | 4.43 | 4.47 | 4.24 | -2.19% | 1,930,453 |
| Feb 11, 2026 | 4.54 | 4.58 | 4.52 | 4.57 | 4.34 | 0.77% | 1,429,095 |
| Feb 10, 2026 | 4.51 | 4.55 | 4.51 | 4.54 | 4.30 | 0.78% | 903,367 |
| Feb 9, 2026 | 4.39 | 4.53 | 4.36 | 4.50 | 4.27 | 2.74% | 1,454,927 |
| Feb 6, 2026 | 4.27 | 4.42 | 4.25 | 4.38 | 4.16 | 0.69% | 3,333,995 |
| Feb 5, 2026 | 4.38 | 4.41 | 4.28 | 4.35 | 4.02 | -2.47% | 2,821,888 |
| Feb 4, 2026 | 4.70 | 4.73 | 4.43 | 4.46 | 4.12 | -5.11% | 2,703,991 |
| Feb 3, 2026 | 4.74 | 4.78 | 4.59 | 4.70 | 4.34 | - | 2,071,910 |
| Feb 2, 2026 | 4.71 | 4.79 | 4.60 | 4.70 | 4.34 | -2.49% | 2,211,394 |
| Jan 30, 2026 | 4.70 | 4.90 | 4.69 | 4.82 | 4.45 | 0.63% | 2,567,486 |
| Jan 29, 2026 | 4.97 | 4.99 | 4.77 | 4.79 | 4.31 | -2.24% | 2,452,276 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.86 | 4.90 | 4.40 | 1.24% | 1,615,835 |
| Jan 27, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.35 | -0.21% | 1,605,501 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.85 | 4.85 | 4.36 | -1.02% | 2,458,440 |
| Jan 23, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 4.40 | -2.58% | 1,494,954 |
| Jan 22, 2026 | 4.97 | 5.04 | 4.95 | 5.03 | 4.40 | 2.03% | 1,863,155 |
| Jan 21, 2026 | 4.79 | 5.02 | 4.77 | 4.93 | 4.32 | 3.14% | 3,069,950 |
| Jan 20, 2026 | 4.97 | 4.98 | 4.76 | 4.78 | 4.18 | -6.09% | 3,289,156 |
| Jan 16, 2026 | 5.13 | 5.18 | 5.05 | 5.09 | 4.46 | -2.86% | 3,701,753 |
| Jan 15, 2026 | 5.27 | 5.31 | 5.23 | 5.24 | 4.47 | - | 2,251,574 |
| Jan 14, 2026 | 5.27 | 5.27 | 5.19 | 5.24 | 4.47 | -0.57% | 1,606,511 |
| Jan 13, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 4.49 | -0.38% | 1,197,301 |
| Jan 12, 2026 | 5.16 | 5.31 | 5.12 | 5.29 | 4.51 | 1.93% | 1,660,877 |
| Jan 9, 2026 | 5.10 | 5.24 | 5.02 | 5.19 | 4.43 | -0.57% | 2,212,676 |
| Jan 8, 2026 | 5.14 | 5.24 | 5.10 | 5.22 | 4.33 | 0.77% | 1,954,586 |
| Jan 7, 2026 | 5.24 | 5.29 | 5.18 | 5.18 | 4.30 | -0.19% | 1,956,631 |
| Jan 6, 2026 | 5.42 | 5.42 | 5.15 | 5.19 | 4.31 | -4.77% | 2,572,738 |
| Jan 5, 2026 | 5.36 | 5.51 | 5.33 | 5.45 | 4.52 | 4.41% | 2,227,240 |
| Jan 2, 2026 | 5.49 | 5.51 | 5.19 | 5.22 | 4.33 | -5.95% | 3,828,737 |
| Dec 31, 2025 | 5.62 | 5.64 | 5.55 | 5.55 | 4.49 | -1.25% | 2,203,181 |
| Dec 30, 2025 | 5.72 | 5.73 | 5.62 | 5.62 | 4.54 | -1.23% | 2,959,480 |
| Dec 29, 2025 | 5.88 | 5.88 | 5.69 | 5.69 | 4.60 | -4.53% | 3,825,952 |
| Dec 26, 2025 | 6.12 | 6.16 | 5.96 | 5.96 | 4.82 | -4.94% | 3,803,301 |
| Dec 24, 2025 | 6.28 | 6.29 | 6.19 | 6.27 | 4.94 | 0.48% | 1,522,844 |
| Dec 23, 2025 | 6.26 | 6.27 | 6.23 | 6.24 | 4.91 | -0.32% | 1,783,412 |
| Dec 22, 2025 | 6.25 | 6.28 | 6.24 | 6.26 | 4.93 | 0.97% | 1,475,626 |
| Dec 19, 2025 | 6.20 | 6.21 | 6.13 | 6.20 | 4.88 | -2.21% | 2,114,816 |
| Dec 18, 2025 | 6.26 | 6.38 | 6.25 | 6.34 | 4.86 | 2.42% | 2,563,596 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.18 | 6.19 | 4.75 | -1.28% | 1,863,693 |
| Dec 16, 2025 | 6.18 | 6.28 | 6.14 | 6.27 | 4.81 | 1.29% | 1,720,752 |