GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
3.180
0.00 (-0.31%)
May 1, 2026, 12:40 PM EDT - Market open
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3.13 | 3.18 | 3.13 | 3.18 | - | -0.16% | 397,483 |
| Apr 30, 2026 | 3.13 | 3.20 | 3.10 | 3.18 | 3.18 | 1.27% | 1,106,498 |
| Apr 29, 2026 | 3.15 | 3.16 | 3.12 | 3.14 | 3.14 | -0.32% | 589,302 |
| Apr 28, 2026 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | -0.94% | 545,875 |
| Apr 27, 2026 | 3.17 | 3.20 | 3.13 | 3.18 | 3.18 | -0.63% | 863,458 |
| Apr 24, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | -1.23% | 732,106 |
| Apr 23, 2026 | 3.29 | 3.31 | 3.23 | 3.24 | 3.19 | -2.56% | 1,056,358 |
| Apr 22, 2026 | 3.32 | 3.35 | 3.31 | 3.33 | 3.27 | 0.76% | 674,897 |
| Apr 21, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.25 | -0.90% | 602,178 |
| Apr 20, 2026 | 3.34 | 3.35 | 3.32 | 3.33 | 3.28 | -0.30% | 557,012 |
| Apr 17, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.29 | -1.18% | 728,055 |
| Apr 16, 2026 | 3.39 | 3.39 | 3.37 | 3.38 | 3.27 | - | 637,770 |
| Apr 15, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.27 | 0.60% | 732,637 |
| Apr 14, 2026 | 3.31 | 3.37 | 3.31 | 3.36 | 3.26 | 1.20% | 762,135 |
| Apr 13, 2026 | 3.27 | 3.33 | 3.27 | 3.32 | 3.22 | 1.68% | 865,208 |
| Apr 10, 2026 | 3.25 | 3.30 | 3.23 | 3.27 | 3.16 | -1.51% | 1,000,151 |
| Apr 9, 2026 | 3.29 | 3.34 | 3.27 | 3.32 | 3.16 | 0.30% | 740,987 |
| Apr 8, 2026 | 3.40 | 3.41 | 3.29 | 3.31 | 3.15 | -0.60% | 745,965 |
| Apr 7, 2026 | 3.32 | 3.33 | 3.29 | 3.33 | 3.17 | -1.04% | 1,130,717 |
| Apr 6, 2026 | 3.41 | 3.44 | 3.30 | 3.36 | 3.21 | -1.47% | 1,408,149 |
| Apr 2, 2026 | 3.41 | 3.46 | 3.39 | 3.41 | 3.25 | -3.12% | 927,082 |
| Apr 1, 2026 | 3.50 | 3.53 | 3.49 | 3.52 | 3.31 | 1.44% | 956,776 |
| Mar 31, 2026 | 3.42 | 3.49 | 3.42 | 3.47 | 3.26 | 2.06% | 1,216,642 |
| Mar 30, 2026 | 3.46 | 3.47 | 3.39 | 3.40 | 3.20 | -1.59% | 1,722,707 |
| Mar 27, 2026 | 3.53 | 3.53 | 3.43 | 3.46 | 3.25 | -3.95% | 1,322,954 |
| Mar 26, 2026 | 3.64 | 3.66 | 3.59 | 3.60 | 3.33 | -1.99% | 967,658 |
| Mar 25, 2026 | 3.68 | 3.72 | 3.66 | 3.67 | 3.40 | 0.55% | 1,128,490 |
| Mar 24, 2026 | 3.62 | 3.68 | 3.62 | 3.65 | 3.38 | -0.27% | 805,458 |
| Mar 23, 2026 | 3.63 | 3.71 | 3.63 | 3.66 | 3.39 | 0.83% | 1,853,682 |
| Mar 20, 2026 | 3.67 | 3.68 | 3.62 | 3.63 | 3.36 | -2.94% | 1,625,800 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.41 | -2.60% | 1,604,172 |
| Mar 18, 2026 | 3.90 | 3.93 | 3.83 | 3.84 | 3.50 | -1.54% | 963,797 |
| Mar 17, 2026 | 3.89 | 3.91 | 3.87 | 3.90 | 3.55 | 0.26% | 690,194 |
| Mar 16, 2026 | 3.86 | 3.95 | 3.86 | 3.89 | 3.55 | 1.57% | 1,163,496 |
| Mar 13, 2026 | 3.89 | 3.90 | 3.82 | 3.83 | 3.49 | -3.04% | 1,265,665 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.93 | 3.95 | 3.53 | -1.25% | 1,030,218 |
| Mar 11, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | 3.58 | 2.04% | 936,038 |
| Mar 10, 2026 | 3.92 | 3.97 | 3.91 | 3.92 | 3.51 | - | 903,420 |
| Mar 9, 2026 | 3.83 | 3.97 | 3.74 | 3.92 | 3.51 | 0.51% | 1,726,009 |
| Mar 6, 2026 | 3.91 | 3.95 | 3.88 | 3.90 | 3.49 | -3.47% | 1,504,969 |
| Mar 5, 2026 | 4.01 | 4.05 | 3.99 | 4.04 | 3.54 | 0.12% | 1,401,483 |
| Mar 4, 2026 | 3.98 | 4.07 | 3.97 | 4.04 | 3.54 | 2.15% | 1,275,021 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.92 | 3.95 | 3.47 | -2.47% | 1,400,372 |
| Mar 2, 2026 | 3.91 | 4.05 | 3.90 | 4.05 | 3.55 | 0.75% | 1,203,210 |
| Feb 27, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 3.53 | -3.37% | 1,202,100 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | 3.55 | -0.95% | 1,045,999 |
| Feb 25, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 3.58 | 1.20% | 1,098,178 |
| Feb 24, 2026 | 4.03 | 4.15 | 4.02 | 4.15 | 3.54 | 2.22% | 2,793,121 |
| Feb 23, 2026 | 4.16 | 4.17 | 3.97 | 4.06 | 3.47 | -3.33% | 2,745,588 |
| Feb 20, 2026 | 4.16 | 4.21 | 4.13 | 4.20 | 3.58 | -2.10% | 1,602,498 |