Skip to main content
GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
6.08
-0.17 (-2.72%)
At close: Dec 5, 2025, 4:00 PM EST
6.08
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:59 PM EST

TSYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.096.106.026.086.08-2.72%4,025,656
Dec 4, 20256.196.256.186.256.251.46%1,633,756
Dec 3, 20256.106.186.086.166.161.99%1,475,963
Dec 2, 20256.056.105.946.046.04-1,946,568
Dec 1, 20255.976.055.976.046.040.50%1,480,358
Nov 28, 20255.996.025.986.016.01-1.80%1,200,058
Nov 26, 20256.116.146.086.125.960.66%1,885,585
Nov 25, 20256.046.095.966.085.920.66%1,693,724
Nov 24, 20255.896.075.896.045.884.50%2,944,404
Nov 21, 20255.925.965.665.785.63-4.46%3,526,272
Nov 20, 20256.196.306.046.055.74-1.14%3,384,014
Nov 19, 20256.126.186.066.125.800.82%1,796,923
Nov 18, 20256.106.155.986.075.76-1.46%2,382,325
Nov 17, 20256.026.236.026.165.840.49%3,559,478
Nov 14, 20256.056.316.046.135.81-4.22%5,595,891
Nov 13, 20256.826.836.366.405.90-7.25%7,051,166
Nov 12, 20257.027.036.866.906.36-1.43%3,160,142
Nov 11, 20256.967.006.897.006.45-2,088,027
Nov 10, 20256.957.026.907.006.451.45%3,216,177
Nov 7, 20257.207.226.846.906.36-8.24%7,168,732
Nov 6, 20257.737.797.367.526.74-2.46%5,248,793
Nov 5, 20257.607.747.467.716.912.53%4,064,042
Nov 4, 20257.637.707.507.526.74-3.09%3,628,965
Nov 3, 20257.637.777.627.766.961.70%2,717,899
Oct 31, 20257.637.657.607.636.84-2.05%3,860,645
Oct 30, 20257.787.837.737.796.80-0.38%4,389,674
Oct 29, 20257.827.837.777.826.830.39%2,345,289
Oct 28, 20257.777.817.747.796.800.65%2,148,163
Oct 27, 20257.637.777.617.746.761.84%2,787,650
Oct 24, 20257.727.737.497.606.63-4.28%3,509,598
Oct 23, 20257.467.957.347.946.753.66%5,434,020
Oct 22, 20257.687.697.517.666.51-0.26%3,798,499
Oct 21, 20257.707.727.657.686.53-0.26%2,032,620
Oct 20, 20257.647.707.637.706.551.18%2,274,284
Oct 17, 20257.547.647.537.616.47-2.06%2,704,667
Oct 16, 20257.817.847.717.776.43-0.26%3,666,026
Oct 15, 20257.777.827.707.796.450.78%2,562,326
Oct 14, 20257.687.767.587.736.40-0.39%2,065,445
Oct 13, 20257.657.777.627.766.423.88%2,599,499
Oct 10, 20258.128.167.447.476.18-10.00%8,429,491
Oct 9, 20258.208.318.128.306.690.73%3,793,837
Oct 8, 20258.188.278.028.246.641.23%3,040,266
Oct 7, 20258.248.298.128.146.56-1.69%2,742,455
Oct 6, 20258.208.288.138.286.672.10%2,748,419
Oct 3, 20258.438.477.728.116.54-4.48%9,690,284
Oct 2, 20258.768.768.478.496.66-2.19%5,524,892
Oct 1, 20258.508.698.478.686.812.36%2,292,318
Sep 30, 20258.468.508.378.486.650.24%2,332,711
Sep 29, 20258.478.528.438.466.630.48%2,678,490
Sep 26, 20258.348.438.198.426.60-0.12%2,780,376
Sep 25, 20258.568.568.338.436.43-2.09%4,290,899
Sep 24, 20258.438.618.438.616.572.87%1,726,113
Sep 23, 20258.528.538.348.376.39-1.06%2,740,976
Sep 22, 20258.418.538.388.466.461.44%2,453,455
Sep 19, 20258.328.358.318.346.37-2.34%2,385,984
Sep 18, 20258.558.568.528.546.350.23%3,650,463
Sep 17, 20258.468.538.428.526.330.47%1,810,148
Sep 16, 20258.408.488.398.486.301.31%1,121,193
Sep 15, 20258.408.438.298.376.221.95%1,854,248
Sep 12, 20258.198.218.188.216.10-2.15%2,548,195
Sep 11, 20258.228.398.178.396.082.82%2,912,113
Sep 10, 20258.188.288.108.165.910.62%1,480,160
Sep 9, 20258.108.158.028.115.880.75%1,166,157
Sep 8, 20258.198.248.018.055.83-0.98%1,761,675
Sep 5, 20258.148.168.118.135.89-1.93%1,526,029
Sep 4, 20258.208.308.108.295.851.97%1,803,285
Sep 3, 20258.148.258.008.135.741.75%1,067,735
Sep 2, 20258.038.067.927.995.64-2.20%1,899,442
Aug 29, 20258.498.498.078.175.77-5.77%2,001,670
Aug 28, 20258.698.708.568.675.960.23%1,710,712
Aug 27, 20258.678.688.638.655.950.23%862,983
Aug 26, 20258.558.638.548.635.941.05%647,436
Aug 25, 20258.438.588.338.545.871.07%857,474
Aug 22, 20257.998.467.948.455.813.30%1,550,823
Aug 21, 20258.238.318.118.185.48-1.21%1,226,265
Aug 20, 20258.428.448.038.285.54-1.43%1,126,008
Aug 19, 20258.538.598.368.405.62-1.29%1,036,902
Aug 18, 20258.368.528.358.515.700.95%1,014,915
Aug 15, 20258.438.448.288.435.64-2.32%1,000,413
Aug 14, 20258.568.648.498.635.630.47%1,018,834
Aug 13, 20258.608.648.578.595.600.12%753,659
Aug 12, 20258.588.598.468.585.590.47%692,783
Aug 11, 20258.458.598.458.545.572.15%883,842
Aug 8, 20258.388.408.358.365.45-2.96%1,150,236
Aug 7, 20258.598.628.588.625.470.64%1,704,792
Aug 6, 20258.438.588.438.565.441.54%667,792
Aug 5, 20258.438.478.358.435.350.12%768,809
Aug 4, 20258.438.468.318.425.351.45%764,639
Aug 1, 20258.458.578.148.305.27-5.57%1,278,562
Jul 31, 20259.099.128.678.795.43-2.74%2,899,047
Jul 30, 20259.099.128.899.045.58-0.35%1,189,997
Jul 29, 20259.129.138.999.075.60-0.44%975,298
Jul 28, 20259.089.158.929.115.630.33%1,163,115
Jul 25, 20258.859.328.819.085.610.22%1,447,526
Jul 24, 20259.369.379.009.065.44-6.45%2,464,813
Jul 23, 20259.689.729.649.695.820.05%677,406
Jul 22, 20259.669.749.529.685.810.73%677,429
Jul 21, 20259.709.759.609.615.77-0.31%939,444
Jul 18, 20259.679.699.619.645.79-2.33%1,230,860
Jul 17, 20259.909.959.849.875.770.41%1,376,900