GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
13.80
+0.28 (2.07%)
Apr 1, 2025, 4:00 PM EST - Market closed
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 13.70 | 13.93 | 13.64 | 13.80 | 13.80 | 2.07% | 10,340 |
| Mar 31, 2025 | 13.35 | 13.58 | 13.15 | 13.52 | 13.52 | -1.89% | 27,499 |
| Mar 28, 2025 | 13.79 | 13.83 | 13.67 | 13.78 | 13.78 | -9.76% | 24,735 |
| Mar 27, 2025 | 15.18 | 15.30 | 15.17 | 15.27 | 13.74 | 0.53% | 14,007 |
| Mar 26, 2025 | 15.26 | 15.26 | 15.12 | 15.19 | 13.66 | -0.49% | 15,362 |
| Mar 25, 2025 | 15.31 | 15.34 | 15.11 | 15.27 | 13.73 | 0.76% | 13,064 |
| Mar 24, 2025 | 14.86 | 15.17 | 14.86 | 15.15 | 13.63 | 2.03% | 17,029 |
| Mar 21, 2025 | 14.14 | 14.85 | 14.13 | 14.85 | 13.36 | 6.57% | 13,953 |
| Mar 20, 2025 | 13.77 | 13.99 | 13.76 | 13.93 | 12.53 | -0.51% | 4,544 |
| Mar 19, 2025 | 13.91 | 14.08 | 13.85 | 14.01 | 12.60 | 1.89% | 2,830 |
| Mar 18, 2025 | 14.35 | 14.35 | 13.70 | 13.75 | 12.36 | -3.54% | 15,356 |
| Mar 17, 2025 | 14.72 | 14.72 | 14.05 | 14.25 | 12.82 | -4.99% | 15,266 |
| Mar 14, 2025 | 15.23 | 15.61 | 14.84 | 15.00 | 13.49 | 0.64% | 15,642 |
| Mar 13, 2025 | 14.92 | 14.97 | 14.83 | 14.90 | 13.41 | -3.27% | 7,080 |
| Mar 12, 2025 | 15.54 | 15.61 | 15.36 | 15.41 | 13.86 | 2.73% | 4,170 |
| Mar 11, 2025 | 15.00 | 15.08 | 14.85 | 15.00 | 13.49 | 0.54% | 3,323 |
| Mar 10, 2025 | 15.95 | 15.95 | 14.91 | 14.92 | 13.42 | -9.22% | 23,376 |
| Mar 7, 2025 | 16.81 | 16.92 | 16.43 | 16.43 | 14.78 | -3.10% | 9,534 |
| Mar 6, 2025 | 17.22 | 17.48 | 16.83 | 16.96 | 15.25 | -6.25% | 6,348 |
| Mar 5, 2025 | 17.75 | 18.09 | 17.50 | 18.09 | 16.27 | 2.04% | 6,694 |
| Mar 4, 2025 | 17.75 | 18.39 | 17.26 | 17.72 | 15.94 | -4.35% | 15,516 |
| Mar 3, 2025 | 19.22 | 19.24 | 18.09 | 18.53 | 16.67 | -2.50% | 9,142 |
| Feb 28, 2025 | 19.16 | 19.16 | 18.95 | 19.01 | 17.10 | -11.83% | 9,713 |
| Feb 27, 2025 | 21.60 | 21.62 | 21.53 | 21.56 | 17.10 | -0.46% | 4,704 |
| Feb 26, 2025 | 22.02 | 22.04 | 21.59 | 21.66 | 17.18 | -1.66% | 9,251 |
| Feb 25, 2025 | 23.37 | 23.37 | 22.02 | 22.02 | 17.47 | -5.94% | 11,014 |
| Feb 24, 2025 | 23.86 | 24.05 | 23.25 | 23.41 | 18.57 | -1.97% | 13,460 |
| Feb 21, 2025 | 25.72 | 25.93 | 23.56 | 23.88 | 18.95 | -7.52% | 19,520 |
| Feb 20, 2025 | 26.14 | 26.14 | 25.19 | 25.82 | 20.49 | -0.68% | 13,539 |
| Feb 19, 2025 | 25.71 | 26.15 | 25.70 | 26.00 | 20.63 | 1.68% | 14,264 |
| Feb 18, 2025 | 25.59 | 25.74 | 25.41 | 25.57 | 20.29 | 0.31% | 12,589 |
| Feb 14, 2025 | 25.46 | 25.54 | 25.42 | 25.49 | 20.22 | 0.08% | 6,734 |
| Feb 13, 2025 | 25.16 | 25.47 | 25.16 | 25.47 | 20.21 | 2.33% | 6,876 |
| Feb 12, 2025 | 24.35 | 25.24 | 24.35 | 24.89 | 19.75 | 3.06% | 3,799 |
| Feb 11, 2025 | 25.10 | 25.17 | 24.15 | 24.15 | 19.16 | -4.01% | 9,259 |
| Feb 10, 2025 | 25.22 | 25.36 | 25.16 | 25.16 | 19.96 | -0.13% | 4,263 |
| Feb 7, 2025 | 25.62 | 25.75 | 25.19 | 25.19 | 19.99 | -1.51% | 4,420 |
| Feb 6, 2025 | 25.07 | 25.58 | 25.00 | 25.58 | 20.29 | 0.20% | 6,425 |
| Feb 5, 2025 | 25.57 | 25.57 | 25.51 | 25.53 | 20.25 | -0.38% | 2,761 |
| Feb 4, 2025 | 25.35 | 25.63 | 25.35 | 25.63 | 20.33 | 0.65% | 2,832 |
| Feb 3, 2025 | 25.39 | 25.46 | 24.90 | 25.46 | 20.20 | -0.57% | 3,933 |
| Jan 31, 2025 | 25.63 | 25.65 | 25.55 | 25.61 | 20.32 | 0.06% | 4,526 |
| Jan 30, 2025 | 25.56 | 25.64 | 25.54 | 25.59 | 20.30 | 2.17% | 1,781 |
| Jan 29, 2025 | 25.27 | 25.27 | 24.99 | 25.05 | 19.87 | -0.65% | 3,492 |
| Jan 28, 2025 | 25.32 | 25.32 | 25.19 | 25.21 | 20.00 | -0.08% | 3,016 |
| Jan 27, 2025 | 25.38 | 25.38 | 25.18 | 25.23 | 20.02 | -0.57% | 6,226 |
| Jan 24, 2025 | 26.00 | 26.00 | 25.33 | 25.38 | 20.13 | -2.67% | 2,170 |
| Jan 23, 2025 | 25.99 | 26.11 | 25.85 | 26.07 | 20.10 | 0.17% | 3,033 |
| Jan 22, 2025 | 26.01 | 26.06 | 26.01 | 26.03 | 20.06 | 0.18% | 1,537 |
| Jan 21, 2025 | 25.69 | 25.98 | 25.69 | 25.98 | 20.03 | 0.54% | 6,332 |