GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
7.77
+0.03 (0.45%)
Oct 15, 2025, 3:12 PM EDT - Market open
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 7.77 | 7.82 | 7.70 | 7.77 | - | 0.45% | 2,016,123 |
| Oct 14, 2025 | 7.68 | 7.76 | 7.58 | 7.73 | 7.73 | -0.39% | 2,065,445 |
| Oct 13, 2025 | 7.65 | 7.77 | 7.62 | 7.76 | 7.76 | 3.88% | 2,599,499 |
| Oct 10, 2025 | 8.12 | 8.16 | 7.44 | 7.47 | 7.47 | -10.00% | 8,429,491 |
| Oct 9, 2025 | 8.20 | 8.31 | 8.12 | 8.30 | 8.06 | 0.73% | 3,793,837 |
| Oct 8, 2025 | 8.18 | 8.27 | 8.02 | 8.24 | 8.01 | 1.23% | 3,040,266 |
| Oct 7, 2025 | 8.24 | 8.29 | 8.12 | 8.14 | 7.91 | -1.69% | 2,742,455 |
| Oct 6, 2025 | 8.20 | 8.28 | 8.13 | 8.28 | 8.04 | 2.10% | 2,748,419 |
| Oct 3, 2025 | 8.43 | 8.47 | 7.72 | 8.11 | 7.88 | -4.48% | 9,690,284 |
| Oct 2, 2025 | 8.76 | 8.76 | 8.47 | 8.49 | 8.02 | -2.19% | 5,524,892 |
| Oct 1, 2025 | 8.50 | 8.69 | 8.47 | 8.68 | 8.20 | 2.36% | 2,292,318 |
| Sep 30, 2025 | 8.46 | 8.50 | 8.37 | 8.48 | 8.01 | 0.24% | 2,332,711 |
| Sep 29, 2025 | 8.47 | 8.52 | 8.43 | 8.46 | 7.99 | 0.48% | 2,678,490 |
| Sep 26, 2025 | 8.34 | 8.43 | 8.19 | 8.42 | 7.96 | -0.12% | 2,780,376 |
| Sep 25, 2025 | 8.56 | 8.56 | 8.33 | 8.43 | 7.76 | -2.09% | 4,290,899 |
| Sep 24, 2025 | 8.43 | 8.61 | 8.43 | 8.61 | 7.92 | 2.87% | 1,726,113 |
| Sep 23, 2025 | 8.52 | 8.53 | 8.34 | 8.37 | 7.70 | -1.06% | 2,740,976 |
| Sep 22, 2025 | 8.41 | 8.53 | 8.38 | 8.46 | 7.79 | 1.44% | 2,453,455 |
| Sep 19, 2025 | 8.32 | 8.35 | 8.31 | 8.34 | 7.68 | -2.34% | 2,385,984 |
| Sep 18, 2025 | 8.55 | 8.56 | 8.52 | 8.54 | 7.66 | 0.23% | 3,650,463 |
| Sep 17, 2025 | 8.46 | 8.53 | 8.42 | 8.52 | 7.64 | 0.47% | 1,810,148 |
| Sep 16, 2025 | 8.40 | 8.48 | 8.39 | 8.48 | 7.60 | 1.31% | 1,121,193 |
| Sep 15, 2025 | 8.40 | 8.43 | 8.29 | 8.37 | 7.50 | 1.95% | 1,854,248 |
| Sep 12, 2025 | 8.19 | 8.21 | 8.18 | 8.21 | 7.36 | -2.15% | 2,548,195 |
| Sep 11, 2025 | 8.22 | 8.39 | 8.17 | 8.39 | 7.33 | 2.82% | 2,912,113 |
| Sep 10, 2025 | 8.18 | 8.28 | 8.10 | 8.16 | 7.13 | 0.62% | 1,480,160 |
| Sep 9, 2025 | 8.10 | 8.15 | 8.02 | 8.11 | 7.09 | 0.75% | 1,166,157 |
| Sep 8, 2025 | 8.19 | 8.24 | 8.01 | 8.05 | 7.04 | -0.98% | 1,761,675 |
| Sep 5, 2025 | 8.14 | 8.16 | 8.11 | 8.13 | 7.11 | -1.93% | 1,526,029 |
| Sep 4, 2025 | 8.20 | 8.30 | 8.10 | 8.29 | 7.06 | 1.97% | 1,803,285 |
| Sep 3, 2025 | 8.14 | 8.25 | 8.00 | 8.13 | 6.93 | 1.75% | 1,040,731 |
| Sep 2, 2025 | 8.03 | 8.06 | 7.92 | 7.99 | 6.81 | -2.20% | 1,899,442 |
| Aug 29, 2025 | 8.49 | 8.49 | 8.07 | 8.17 | 6.96 | -5.77% | 2,001,670 |
| Aug 28, 2025 | 8.69 | 8.70 | 8.56 | 8.67 | 7.19 | 0.23% | 1,710,712 |
| Aug 27, 2025 | 8.67 | 8.68 | 8.63 | 8.65 | 7.17 | 0.23% | 862,983 |
| Aug 26, 2025 | 8.55 | 8.63 | 8.54 | 8.63 | 7.15 | 1.05% | 647,436 |
| Aug 25, 2025 | 8.43 | 8.58 | 8.33 | 8.54 | 7.08 | 1.07% | 857,474 |
| Aug 22, 2025 | 7.99 | 8.46 | 7.94 | 8.45 | 7.00 | 3.30% | 1,550,823 |
| Aug 21, 2025 | 8.23 | 8.31 | 8.11 | 8.18 | 6.61 | -1.21% | 1,226,265 |
| Aug 20, 2025 | 8.42 | 8.44 | 8.03 | 8.28 | 6.69 | -1.43% | 1,126,008 |
| Aug 19, 2025 | 8.53 | 8.59 | 8.36 | 8.40 | 6.79 | -1.29% | 1,036,902 |
| Aug 18, 2025 | 8.36 | 8.52 | 8.35 | 8.51 | 6.88 | 0.95% | 1,014,915 |
| Aug 15, 2025 | 8.43 | 8.44 | 8.28 | 8.43 | 6.81 | -2.32% | 1,000,413 |
| Aug 14, 2025 | 8.56 | 8.64 | 8.49 | 8.63 | 6.79 | 0.47% | 1,018,834 |
| Aug 13, 2025 | 8.60 | 8.64 | 8.57 | 8.59 | 6.76 | 0.12% | 753,659 |
| Aug 12, 2025 | 8.58 | 8.59 | 8.46 | 8.58 | 6.75 | 0.47% | 692,783 |
| Aug 11, 2025 | 8.45 | 8.59 | 8.45 | 8.54 | 6.72 | 2.15% | 883,842 |
| Aug 8, 2025 | 8.38 | 8.40 | 8.35 | 8.36 | 6.58 | -2.96% | 1,150,236 |
| Aug 7, 2025 | 8.59 | 8.62 | 8.58 | 8.62 | 6.60 | 0.64% | 1,704,792 |
| Aug 6, 2025 | 8.43 | 8.58 | 8.43 | 8.56 | 6.56 | 1.54% | 667,792 |