GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
19.38
-0.07 (-0.36%)
At close: Oct 15, 2026, 4:00 PM
19.40
+0.02 (0.09%)
After-hours: Oct 15, 2026, 7:30 PM EDT
TSYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 19.26 | 19.40 | 19.18 | 19.38 | 19.38 | -0.36% | 20,266 |
| Oct 14, 2026 | 19.51 | 19.52 | 19.37 | 19.45 | 19.45 | -0.85% | 20,271 |
| Oct 13, 2026 | 19.56 | 19.63 | 19.56 | 19.62 | 19.62 | -0.36% | 14,250 |
| Oct 12, 2026 | 19.66 | 19.70 | 19.66 | 19.69 | 19.69 | 0.20% | 11,006 |
| Oct 9, 2026 | 19.60 | 19.70 | 19.60 | 19.65 | 19.65 | 0.72% | 20,666 |
| Oct 8, 2026 | 19.62 | 19.68 | 19.53 | 19.68 | 19.51 | -0.09% | 22,471 |
| Oct 7, 2026 | 19.66 | 19.72 | 19.65 | 19.69 | 19.53 | -0.06% | 15,264 |
| Oct 6, 2026 | 19.71 | 19.73 | 19.67 | 19.71 | 19.54 | -0.13% | 11,488 |
| Oct 5, 2026 | 19.71 | 19.74 | 19.68 | 19.73 | 19.56 | 0.31% | 14,674 |
| Oct 2, 2026 | 19.56 | 19.70 | 19.56 | 19.67 | 19.50 | 1.52% | 20,729 |
| Oct 1, 2026 | 19.55 | 19.62 | 19.51 | 19.54 | 19.21 | 0.09% | 17,895 |
| Sep 30, 2026 | 19.46 | 19.53 | 19.35 | 19.53 | 19.19 | 0.20% | 14,855 |
| Sep 29, 2026 | 19.63 | 19.63 | 19.46 | 19.49 | 19.16 | -1.02% | 23,653 |
| Sep 28, 2026 | 20.25 | 20.25 | 19.62 | 19.69 | 19.35 | -3.21% | 28,268 |
| Sep 25, 2026 | 20.44 | 20.44 | 20.20 | 20.34 | 19.99 | -0.13% | 10,795 |
| Sep 24, 2026 | 20.48 | 20.57 | 20.48 | 20.55 | 20.02 | 0.17% | 16,695 |
| Sep 23, 2026 | 20.49 | 20.57 | 20.49 | 20.51 | 19.99 | 0.10% | 18,938 |
| Sep 22, 2026 | 20.46 | 20.49 | 20.45 | 20.49 | 19.97 | 0.16% | 13,654 |
| Sep 21, 2026 | 20.41 | 20.49 | 20.41 | 20.46 | 19.94 | 0.19% | 28,819 |
| Sep 18, 2026 | 20.41 | 20.42 | 20.33 | 20.42 | 19.90 | 0.35% | 16,383 |
| Sep 17, 2026 | 20.50 | 20.59 | 20.48 | 20.52 | 19.83 | 0.54% | 26,531 |
| Sep 16, 2026 | 20.30 | 20.45 | 20.30 | 20.41 | 19.72 | 0.79% | 13,793 |
| Sep 15, 2026 | 20.29 | 20.37 | 20.25 | 20.25 | 19.57 | -0.39% | 13,468 |
| Sep 14, 2026 | 20.22 | 20.37 | 20.17 | 20.33 | 19.65 | 0.05% | 24,045 |
| Sep 11, 2026 | 20.24 | 20.33 | 20.24 | 20.32 | 19.64 | 0.50% | 16,976 |
| Sep 10, 2026 | 20.28 | 20.46 | 20.28 | 20.39 | 19.54 | 0.05% | 21,626 |
| Sep 9, 2026 | 20.35 | 20.47 | 20.35 | 20.38 | 19.53 | -0.10% | 16,191 |
| Sep 8, 2026 | 20.06 | 20.45 | 20.06 | 20.40 | 19.55 | 1.54% | 34,033 |
| Sep 4, 2026 | 20.25 | 20.29 | 19.90 | 20.09 | 19.25 | -1.16% | 29,650 |
| Sep 3, 2026 | 20.33 | 20.54 | 20.33 | 20.50 | 19.48 | 1.69% | 36,797 |
| Sep 2, 2026 | 20.21 | 20.25 | 20.10 | 20.16 | 19.15 | -0.17% | 18,176 |
| Sep 1, 2026 | 20.24 | 20.26 | 20.15 | 20.20 | 19.19 | -0.84% | 33,917 |
| Aug 31, 2026 | 20.25 | 20.40 | 20.25 | 20.37 | 19.35 | 0.22% | 21,097 |
| Aug 28, 2026 | 20.42 | 20.42 | 20.15 | 20.32 | 19.31 | -0.06% | 15,813 |
| Aug 27, 2026 | 20.35 | 20.55 | 20.35 | 20.51 | 19.32 | 1.02% | 15,928 |
| Aug 26, 2026 | 20.23 | 20.39 | 20.20 | 20.30 | 19.12 | -0.09% | 10,872 |
| Aug 25, 2026 | 20.31 | 20.44 | 20.31 | 20.32 | 19.14 | 0.10% | 25,727 |
| Aug 24, 2026 | 20.39 | 20.40 | 20.30 | 20.30 | 19.12 | -0.54% | 33,616 |
| Aug 21, 2026 | 20.34 | 20.44 | 20.34 | 20.41 | 19.22 | 0.58% | 15,895 |
| Aug 20, 2026 | 20.44 | 20.50 | 20.41 | 20.47 | 19.11 | -0.12% | 14,876 |
| Aug 19, 2026 | 20.31 | 20.50 | 20.30 | 20.50 | 19.14 | 1.08% | 31,101 |
| Aug 18, 2026 | 20.21 | 20.35 | 20.21 | 20.28 | 18.93 | -0.44% | 27,078 |
| Aug 17, 2026 | 20.38 | 20.39 | 20.34 | 20.36 | 19.01 | -0.15% | 37,817 |
| Aug 14, 2026 | 20.37 | 20.43 | 20.36 | 20.40 | 19.04 | 0.26% | 19,972 |
| Aug 13, 2026 | 20.32 | 20.53 | 20.32 | 20.52 | 18.99 | 0.91% | 35,724 |
| Aug 12, 2026 | 20.42 | 20.42 | 20.26 | 20.33 | 18.82 | -0.10% | 21,286 |
| Aug 11, 2026 | 20.34 | 20.42 | 20.32 | 20.35 | 18.84 | -0.11% | 30,903 |
| Aug 10, 2026 | 20.33 | 20.39 | 20.29 | 20.37 | 18.86 | 0.21% | 38,699 |
| Aug 7, 2026 | 20.21 | 20.36 | 20.21 | 20.33 | 18.82 | 0.80% | 36,064 |
| Aug 6, 2026 | 20.29 | 20.39 | 20.27 | 20.36 | 18.67 | 0.07% | 15,892 |