GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
3.630
-0.110 (-2.94%)
At close: Mar 20, 2026, 4:00 PM
3.640
+0.010 (0.28%)
After-hours: Mar 20, 2026, 7:12 PM EDT
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.67 | 3.68 | 3.62 | 3.63 | 3.63 | -2.94% | 1,583,262 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | -2.60% | 1,576,494 |
| Mar 18, 2026 | 3.90 | 3.93 | 3.83 | 3.84 | 3.84 | -1.54% | 931,321 |
| Mar 17, 2026 | 3.89 | 3.91 | 3.87 | 3.90 | 3.90 | 0.26% | 648,266 |
| Mar 16, 2026 | 3.86 | 3.95 | 3.86 | 3.89 | 3.89 | 1.57% | 1,157,251 |
| Mar 13, 2026 | 3.89 | 3.90 | 3.82 | 3.83 | 3.83 | -3.04% | 1,265,665 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.93 | 3.95 | 3.88 | -1.25% | 1,030,218 |
| Mar 11, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | 3.93 | 2.04% | 936,038 |
| Mar 10, 2026 | 3.92 | 3.97 | 3.91 | 3.92 | 3.85 | - | 903,420 |
| Mar 9, 2026 | 3.83 | 3.97 | 3.74 | 3.92 | 3.85 | 0.51% | 1,726,009 |
| Mar 6, 2026 | 3.91 | 3.95 | 3.88 | 3.90 | 3.83 | -3.47% | 1,504,969 |
| Mar 5, 2026 | 4.01 | 4.05 | 3.99 | 4.04 | 3.89 | 0.12% | 1,401,483 |
| Mar 4, 2026 | 3.98 | 4.07 | 3.97 | 4.04 | 3.88 | 2.15% | 1,275,021 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.92 | 3.95 | 3.80 | -2.47% | 1,400,372 |
| Mar 2, 2026 | 3.91 | 4.05 | 3.90 | 4.05 | 3.90 | 0.75% | 1,203,210 |
| Feb 27, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 3.87 | -3.37% | 1,202,100 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | 3.90 | -0.95% | 1,045,999 |
| Feb 25, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 3.93 | 1.20% | 1,098,178 |
| Feb 24, 2026 | 4.03 | 4.15 | 4.02 | 4.15 | 3.89 | 2.22% | 2,793,121 |
| Feb 23, 2026 | 4.16 | 4.17 | 3.97 | 4.06 | 3.80 | -3.33% | 2,745,588 |
| Feb 20, 2026 | 4.16 | 4.21 | 4.13 | 4.20 | 3.93 | -2.10% | 1,602,498 |
| Feb 19, 2026 | 4.26 | 4.31 | 4.22 | 4.29 | 3.92 | 0.19% | 2,206,518 |
| Feb 18, 2026 | 4.29 | 4.35 | 4.27 | 4.28 | 3.91 | -0.19% | 1,008,035 |
| Feb 17, 2026 | 4.34 | 4.34 | 4.15 | 4.29 | 3.92 | -1.83% | 2,471,676 |
| Feb 13, 2026 | 4.34 | 4.43 | 4.29 | 4.37 | 3.99 | -2.24% | 1,721,146 |
| Feb 12, 2026 | 4.58 | 4.61 | 4.43 | 4.47 | 3.97 | -2.19% | 1,930,453 |
| Feb 11, 2026 | 4.54 | 4.58 | 4.52 | 4.57 | 4.06 | 0.77% | 1,429,095 |
| Feb 10, 2026 | 4.51 | 4.55 | 4.51 | 4.54 | 4.03 | 0.78% | 903,367 |
| Feb 9, 2026 | 4.39 | 4.53 | 4.36 | 4.50 | 4.00 | 2.74% | 1,454,927 |
| Feb 6, 2026 | 4.27 | 4.42 | 4.25 | 4.38 | 3.89 | 0.69% | 3,333,995 |
| Feb 5, 2026 | 4.38 | 4.41 | 4.28 | 4.35 | 3.76 | -2.47% | 2,821,888 |
| Feb 4, 2026 | 4.70 | 4.73 | 4.43 | 4.46 | 3.86 | -5.11% | 2,703,991 |
| Feb 3, 2026 | 4.74 | 4.78 | 4.59 | 4.70 | 4.07 | - | 2,071,910 |
| Feb 2, 2026 | 4.71 | 4.79 | 4.60 | 4.70 | 4.07 | -2.49% | 2,211,394 |
| Jan 30, 2026 | 4.70 | 4.90 | 4.69 | 4.82 | 4.17 | 0.63% | 2,567,486 |
| Jan 29, 2026 | 4.97 | 4.99 | 4.77 | 4.79 | 4.03 | -2.24% | 2,452,276 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.86 | 4.90 | 4.12 | 1.24% | 1,615,835 |
| Jan 27, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.07 | -0.21% | 1,605,501 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.85 | 4.85 | 4.08 | -1.02% | 2,458,440 |
| Jan 23, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 4.12 | -2.58% | 1,494,954 |
| Jan 22, 2026 | 4.97 | 5.04 | 4.95 | 5.03 | 4.12 | 2.03% | 1,863,155 |
| Jan 21, 2026 | 4.79 | 5.02 | 4.77 | 4.93 | 4.04 | 3.14% | 3,069,950 |
| Jan 20, 2026 | 4.97 | 4.98 | 4.76 | 4.78 | 3.92 | -6.09% | 3,289,156 |
| Jan 16, 2026 | 5.13 | 5.18 | 5.05 | 5.09 | 4.17 | -2.86% | 3,701,753 |
| Jan 15, 2026 | 5.27 | 5.31 | 5.23 | 5.24 | 4.18 | - | 2,251,574 |
| Jan 14, 2026 | 5.27 | 5.27 | 5.19 | 5.24 | 4.18 | -0.57% | 1,606,511 |
| Jan 13, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 4.21 | -0.38% | 1,197,301 |
| Jan 12, 2026 | 5.16 | 5.31 | 5.12 | 5.29 | 4.22 | 1.93% | 1,660,877 |
| Jan 9, 2026 | 5.10 | 5.24 | 5.02 | 5.19 | 4.14 | -0.57% | 2,212,676 |
| Jan 8, 2026 | 5.14 | 5.24 | 5.10 | 5.22 | 4.06 | 0.77% | 1,954,586 |