GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
3.065
-0.005 (-0.16%)
May 22, 2026, 1:35 PM EDT - Market open
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.04 | 3.07 | 3.04 | 3.07 | - | -0.10% | 418,731 |
| May 21, 2026 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | -0.16% | 607,218 |
| May 20, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.99% | 504,149 |
| May 19, 2026 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | -0.49% | 771,684 |
| May 18, 2026 | 3.09 | 3.10 | 3.06 | 3.06 | 3.06 | -1.61% | 688,157 |
| May 15, 2026 | 3.17 | 3.17 | 3.10 | 3.11 | 3.11 | -4.01% | 957,422 |
| May 14, 2026 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | - | 619,555 |
| May 13, 2026 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 951,008 |
| May 12, 2026 | 3.21 | 3.23 | 3.18 | 3.20 | 3.20 | -0.93% | 673,411 |
| May 11, 2026 | 3.20 | 3.24 | 3.20 | 3.23 | 3.23 | 0.47% | 911,708 |
| May 8, 2026 | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.46% | 468,937 |
| May 7, 2026 | 3.23 | 3.26 | 3.23 | 3.25 | 3.20 | 1.56% | 898,173 |
| May 6, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.15 | 0.63% | 828,733 |
| May 5, 2026 | 3.19 | 3.21 | 3.17 | 3.18 | 3.13 | - | 668,019 |
| May 4, 2026 | 3.17 | 3.19 | 3.16 | 3.18 | 3.13 | 0.32% | 1,050,982 |
| May 1, 2026 | 3.13 | 3.18 | 3.13 | 3.17 | 3.12 | 1.18% | 638,025 |
| Apr 30, 2026 | 3.13 | 3.20 | 3.10 | 3.18 | 3.08 | 1.27% | 1,115,025 |
| Apr 29, 2026 | 3.15 | 3.16 | 3.12 | 3.14 | 3.05 | -0.32% | 618,737 |
| Apr 28, 2026 | 3.15 | 3.19 | 3.15 | 3.15 | 3.06 | -0.94% | 547,607 |
| Apr 27, 2026 | 3.17 | 3.20 | 3.13 | 3.18 | 3.08 | -0.62% | 863,458 |
| Apr 24, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.10 | 0.36% | 732,106 |
| Apr 23, 2026 | 3.29 | 3.31 | 3.23 | 3.24 | 3.09 | -2.56% | 1,056,358 |
| Apr 22, 2026 | 3.32 | 3.35 | 3.31 | 3.33 | 3.17 | 0.76% | 674,897 |
| Apr 21, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.15 | -0.90% | 602,178 |
| Apr 20, 2026 | 3.34 | 3.35 | 3.32 | 3.33 | 3.18 | -0.30% | 557,012 |
| Apr 17, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.19 | 0.38% | 728,055 |
| Apr 16, 2026 | 3.39 | 3.39 | 3.37 | 3.38 | 3.18 | - | 637,770 |
| Apr 15, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.18 | 0.60% | 732,637 |
| Apr 14, 2026 | 3.31 | 3.37 | 3.31 | 3.36 | 3.16 | 1.20% | 762,135 |
| Apr 13, 2026 | 3.27 | 3.33 | 3.27 | 3.32 | 3.12 | 1.68% | 865,208 |
| Apr 10, 2026 | 3.25 | 3.30 | 3.23 | 3.27 | 3.07 | 0.01% | 1,000,151 |
| Apr 9, 2026 | 3.29 | 3.34 | 3.27 | 3.32 | 3.07 | 0.30% | 740,987 |
| Apr 8, 2026 | 3.40 | 3.41 | 3.29 | 3.31 | 3.06 | -0.60% | 745,965 |
| Apr 7, 2026 | 3.32 | 3.33 | 3.29 | 3.33 | 3.08 | -1.04% | 1,130,717 |
| Apr 6, 2026 | 3.41 | 3.44 | 3.30 | 3.36 | 3.11 | -1.47% | 1,408,149 |
| Apr 2, 2026 | 3.41 | 3.46 | 3.39 | 3.41 | 3.16 | -1.69% | 927,082 |
| Apr 1, 2026 | 3.50 | 3.53 | 3.49 | 3.52 | 3.21 | 1.44% | 956,776 |
| Mar 31, 2026 | 3.42 | 3.49 | 3.42 | 3.47 | 3.16 | 2.06% | 1,216,642 |
| Mar 30, 2026 | 3.46 | 3.47 | 3.39 | 3.40 | 3.10 | -1.59% | 1,722,707 |
| Mar 27, 2026 | 3.53 | 3.53 | 3.43 | 3.46 | 3.15 | -2.45% | 1,322,954 |
| Mar 26, 2026 | 3.64 | 3.66 | 3.59 | 3.60 | 3.23 | -2.00% | 967,658 |
| Mar 25, 2026 | 3.68 | 3.72 | 3.66 | 3.67 | 3.30 | 0.55% | 1,128,490 |
| Mar 24, 2026 | 3.62 | 3.68 | 3.62 | 3.65 | 3.28 | -0.27% | 805,458 |
| Mar 23, 2026 | 3.63 | 3.71 | 3.63 | 3.66 | 3.29 | 0.83% | 1,853,682 |
| Mar 20, 2026 | 3.67 | 3.68 | 3.62 | 3.63 | 3.26 | -1.42% | 1,625,800 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.31 | -2.60% | 1,604,172 |
| Mar 18, 2026 | 3.90 | 3.93 | 3.83 | 3.84 | 3.40 | -1.54% | 963,797 |
| Mar 17, 2026 | 3.89 | 3.91 | 3.87 | 3.90 | 3.45 | 0.26% | 690,194 |
| Mar 16, 2026 | 3.86 | 3.95 | 3.86 | 3.89 | 3.44 | 1.57% | 1,163,496 |
| Mar 13, 2026 | 3.89 | 3.90 | 3.82 | 3.83 | 3.39 | -1.19% | 1,265,665 |