GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
4.040
+0.005 (0.12%)
At close: Mar 5, 2026, 4:00 PM
3.950
-0.090 (-2.23%)
Pre-market: Mar 6, 2026, 8:23 AM EST
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.01 | 4.05 | 3.99 | 4.04 | 4.04 | 0.12% | 1,348,450 |
| Mar 4, 2026 | 3.98 | 4.07 | 3.97 | 4.04 | 4.04 | 2.15% | 1,251,782 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.92 | 3.95 | 3.95 | -2.47% | 1,374,345 |
| Mar 2, 2026 | 3.91 | 4.05 | 3.90 | 4.05 | 4.05 | 0.75% | 1,167,902 |
| Feb 27, 2026 | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | -3.37% | 1,202,100 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | 4.05 | -0.95% | 1,045,999 |
| Feb 25, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.09 | 1.20% | 1,098,178 |
| Feb 24, 2026 | 4.03 | 4.15 | 4.02 | 4.15 | 4.04 | 2.22% | 2,793,121 |
| Feb 23, 2026 | 4.16 | 4.17 | 3.97 | 4.06 | 3.95 | -3.33% | 2,745,588 |
| Feb 20, 2026 | 4.16 | 4.21 | 4.13 | 4.20 | 4.09 | -2.10% | 1,602,498 |
| Feb 19, 2026 | 4.26 | 4.31 | 4.22 | 4.29 | 4.07 | 0.19% | 2,206,518 |
| Feb 18, 2026 | 4.29 | 4.35 | 4.27 | 4.28 | 4.06 | -0.19% | 1,008,035 |
| Feb 17, 2026 | 4.34 | 4.34 | 4.15 | 4.29 | 4.07 | -1.83% | 2,471,676 |
| Feb 13, 2026 | 4.34 | 4.43 | 4.29 | 4.37 | 4.14 | -2.24% | 1,721,146 |
| Feb 12, 2026 | 4.58 | 4.61 | 4.43 | 4.47 | 4.13 | -2.19% | 1,930,453 |
| Feb 11, 2026 | 4.54 | 4.58 | 4.52 | 4.57 | 4.22 | 0.77% | 1,429,095 |
| Feb 10, 2026 | 4.51 | 4.55 | 4.51 | 4.54 | 4.19 | 0.78% | 903,367 |
| Feb 9, 2026 | 4.39 | 4.53 | 4.36 | 4.50 | 4.15 | 2.74% | 1,454,927 |
| Feb 6, 2026 | 4.27 | 4.42 | 4.25 | 4.38 | 4.04 | 0.69% | 3,333,995 |
| Feb 5, 2026 | 4.38 | 4.41 | 4.28 | 4.35 | 3.91 | -2.47% | 2,821,888 |
| Feb 4, 2026 | 4.70 | 4.73 | 4.43 | 4.46 | 4.01 | -5.11% | 2,703,991 |
| Feb 3, 2026 | 4.74 | 4.78 | 4.59 | 4.70 | 4.23 | - | 2,071,910 |
| Feb 2, 2026 | 4.71 | 4.79 | 4.60 | 4.70 | 4.23 | -2.49% | 2,211,394 |
| Jan 30, 2026 | 4.70 | 4.90 | 4.69 | 4.82 | 4.33 | 0.63% | 2,567,486 |
| Jan 29, 2026 | 4.97 | 4.99 | 4.77 | 4.79 | 4.19 | -2.24% | 2,452,276 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.86 | 4.90 | 4.28 | 1.24% | 1,615,835 |
| Jan 27, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.23 | -0.21% | 1,605,501 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.85 | 4.85 | 4.24 | -1.02% | 2,458,440 |
| Jan 23, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 4.28 | -2.58% | 1,494,954 |
| Jan 22, 2026 | 4.97 | 5.04 | 4.95 | 5.03 | 4.28 | 2.03% | 1,863,155 |
| Jan 21, 2026 | 4.79 | 5.02 | 4.77 | 4.93 | 4.20 | 3.14% | 3,069,950 |
| Jan 20, 2026 | 4.97 | 4.98 | 4.76 | 4.78 | 4.07 | -6.09% | 3,289,156 |
| Jan 16, 2026 | 5.13 | 5.18 | 5.05 | 5.09 | 4.33 | -2.86% | 3,701,753 |
| Jan 15, 2026 | 5.27 | 5.31 | 5.23 | 5.24 | 4.35 | - | 2,251,574 |
| Jan 14, 2026 | 5.27 | 5.27 | 5.19 | 5.24 | 4.35 | -0.57% | 1,606,511 |
| Jan 13, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 4.37 | -0.38% | 1,197,301 |
| Jan 12, 2026 | 5.16 | 5.31 | 5.12 | 5.29 | 4.39 | 1.93% | 1,660,877 |
| Jan 9, 2026 | 5.10 | 5.24 | 5.02 | 5.19 | 4.31 | -0.57% | 2,212,676 |
| Jan 8, 2026 | 5.14 | 5.24 | 5.10 | 5.22 | 4.21 | 0.77% | 1,954,586 |
| Jan 7, 2026 | 5.24 | 5.29 | 5.18 | 5.18 | 4.18 | -0.19% | 1,956,631 |
| Jan 6, 2026 | 5.42 | 5.42 | 5.15 | 5.19 | 4.19 | -4.77% | 2,572,738 |
| Jan 5, 2026 | 5.36 | 5.51 | 5.33 | 5.45 | 4.40 | 4.41% | 2,227,240 |
| Jan 2, 2026 | 5.49 | 5.51 | 5.19 | 5.22 | 4.21 | -5.95% | 3,828,737 |
| Dec 31, 2025 | 5.62 | 5.64 | 5.55 | 5.55 | 4.37 | -1.25% | 2,203,181 |
| Dec 30, 2025 | 5.72 | 5.73 | 5.62 | 5.62 | 4.42 | -1.23% | 2,959,480 |
| Dec 29, 2025 | 5.88 | 5.88 | 5.69 | 5.69 | 4.48 | -4.53% | 3,825,952 |
| Dec 26, 2025 | 6.12 | 6.16 | 5.96 | 5.96 | 4.69 | -4.94% | 3,803,301 |
| Dec 24, 2025 | 6.28 | 6.29 | 6.19 | 6.27 | 4.80 | 0.48% | 1,522,844 |
| Dec 23, 2025 | 6.26 | 6.27 | 6.23 | 6.24 | 4.78 | -0.32% | 1,783,412 |
| Dec 22, 2025 | 6.25 | 6.28 | 6.24 | 6.26 | 4.80 | 0.97% | 1,475,626 |
| Dec 19, 2025 | 6.20 | 6.21 | 6.13 | 6.20 | 4.75 | -2.21% | 2,114,816 |
| Dec 18, 2025 | 6.26 | 6.38 | 6.25 | 6.34 | 4.73 | 2.42% | 2,563,596 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.18 | 6.19 | 4.62 | -1.28% | 1,863,693 |
| Dec 16, 2025 | 6.18 | 6.28 | 6.14 | 6.27 | 4.68 | 1.29% | 1,720,752 |
| Dec 15, 2025 | 6.15 | 6.20 | 6.15 | 6.19 | 4.62 | 1.31% | 1,813,259 |
| Dec 12, 2025 | 6.02 | 6.14 | 5.94 | 6.11 | 4.56 | -0.49% | 2,418,196 |
| Dec 11, 2025 | 6.18 | 6.20 | 6.07 | 6.14 | 4.46 | -0.81% | 2,225,122 |
| Dec 10, 2025 | 6.09 | 6.22 | 6.02 | 6.19 | 4.50 | 1.81% | 2,132,014 |
| Dec 9, 2025 | 5.97 | 6.14 | 5.94 | 6.08 | 4.42 | 1.33% | 1,147,343 |
| Dec 8, 2025 | 6.07 | 6.07 | 5.95 | 6.00 | 4.36 | -1.32% | 3,567,460 |
| Dec 5, 2025 | 6.09 | 6.10 | 6.02 | 6.08 | 4.42 | -2.72% | 4,060,303 |
| Dec 4, 2025 | 6.19 | 6.25 | 6.18 | 6.25 | 4.42 | 1.46% | 1,691,236 |
| Dec 3, 2025 | 6.10 | 6.18 | 6.08 | 6.16 | 4.36 | 1.99% | 1,553,141 |
| Dec 2, 2025 | 6.05 | 6.10 | 5.94 | 6.04 | 4.27 | - | 1,946,568 |
| Dec 1, 2025 | 5.97 | 6.05 | 5.97 | 6.04 | 4.27 | 0.50% | 1,480,358 |
| Nov 28, 2025 | 5.99 | 6.02 | 5.98 | 6.01 | 4.25 | -1.80% | 1,200,058 |
| Nov 26, 2025 | 6.11 | 6.14 | 6.08 | 6.12 | 4.22 | 0.66% | 1,885,585 |
| Nov 25, 2025 | 6.04 | 6.09 | 5.96 | 6.08 | 4.19 | 0.66% | 1,693,724 |
| Nov 24, 2025 | 5.89 | 6.07 | 5.89 | 6.04 | 4.16 | 4.50% | 2,944,404 |
| Nov 21, 2025 | 5.92 | 5.96 | 5.66 | 5.78 | 3.98 | -4.46% | 3,526,272 |
| Nov 20, 2025 | 6.19 | 6.30 | 6.04 | 6.05 | 4.06 | -1.14% | 3,384,014 |
| Nov 19, 2025 | 6.12 | 6.18 | 6.06 | 6.12 | 4.11 | 0.82% | 1,796,923 |
| Nov 18, 2025 | 6.10 | 6.15 | 5.98 | 6.07 | 4.07 | -1.46% | 2,382,325 |
| Nov 17, 2025 | 6.02 | 6.23 | 6.02 | 6.16 | 4.13 | 0.49% | 3,559,478 |
| Nov 14, 2025 | 6.05 | 6.31 | 6.04 | 6.13 | 4.11 | -4.22% | 5,595,891 |
| Nov 13, 2025 | 6.82 | 6.83 | 6.36 | 6.40 | 4.17 | -7.25% | 7,051,166 |
| Nov 12, 2025 | 7.02 | 7.03 | 6.86 | 6.90 | 4.50 | -1.43% | 3,160,142 |
| Nov 11, 2025 | 6.96 | 7.00 | 6.89 | 7.00 | 4.56 | - | 2,088,027 |
| Nov 10, 2025 | 6.95 | 7.02 | 6.90 | 7.00 | 4.56 | 1.45% | 3,216,177 |
| Nov 7, 2025 | 7.20 | 7.22 | 6.84 | 6.90 | 4.50 | -8.24% | 7,168,732 |
| Nov 6, 2025 | 7.73 | 7.79 | 7.36 | 7.52 | 4.77 | -2.46% | 5,248,793 |
| Nov 5, 2025 | 7.60 | 7.74 | 7.46 | 7.71 | 4.89 | 2.53% | 4,064,042 |
| Nov 4, 2025 | 7.63 | 7.70 | 7.50 | 7.52 | 4.77 | -3.09% | 3,628,965 |
| Nov 3, 2025 | 7.63 | 7.77 | 7.62 | 7.76 | 4.92 | 1.70% | 2,717,899 |
| Oct 31, 2025 | 7.63 | 7.65 | 7.60 | 7.63 | 4.84 | -2.05% | 3,860,645 |
| Oct 30, 2025 | 7.78 | 7.83 | 7.73 | 7.79 | 4.81 | -0.38% | 4,389,674 |
| Oct 29, 2025 | 7.82 | 7.83 | 7.77 | 7.82 | 4.83 | 0.39% | 2,345,289 |
| Oct 28, 2025 | 7.77 | 7.81 | 7.74 | 7.79 | 4.81 | 0.65% | 2,148,163 |
| Oct 27, 2025 | 7.63 | 7.77 | 7.61 | 7.74 | 4.78 | 1.84% | 2,787,650 |
| Oct 24, 2025 | 7.72 | 7.73 | 7.49 | 7.60 | 4.69 | -4.28% | 3,509,598 |
| Oct 23, 2025 | 7.46 | 7.95 | 7.34 | 7.94 | 4.78 | 3.66% | 5,434,020 |
| Oct 22, 2025 | 7.68 | 7.69 | 7.51 | 7.66 | 4.61 | -0.26% | 3,798,499 |
| Oct 21, 2025 | 7.70 | 7.72 | 7.65 | 7.68 | 4.62 | -0.26% | 2,032,620 |
| Oct 20, 2025 | 7.64 | 7.70 | 7.63 | 7.70 | 4.63 | 1.18% | 2,274,284 |
| Oct 17, 2025 | 7.54 | 7.64 | 7.53 | 7.61 | 4.58 | -2.06% | 2,704,667 |
| Oct 16, 2025 | 7.81 | 7.84 | 7.71 | 7.77 | 4.55 | -0.26% | 3,666,026 |
| Oct 15, 2025 | 7.77 | 7.82 | 7.70 | 7.79 | 4.56 | 0.78% | 2,562,326 |
| Oct 14, 2025 | 7.68 | 7.76 | 7.58 | 7.73 | 4.53 | -0.39% | 2,065,445 |
| Oct 13, 2025 | 7.65 | 7.77 | 7.62 | 7.76 | 4.55 | 3.88% | 2,599,499 |
| Oct 10, 2025 | 8.12 | 8.16 | 7.44 | 7.47 | 4.38 | -10.00% | 8,429,491 |