GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
3.150
-0.030 (-0.94%)
At close: Apr 28, 2026, 4:00 PM
3.169
+0.019 (0.61%)
After-hours: Apr 28, 2026, 7:46 PM EDT
TSYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.15 | 3.19 | 3.15 | 3.16 | 3.16 | -0.63% | 539,674 |
| Apr 27, 2026 | 3.17 | 3.20 | 3.13 | 3.18 | 3.18 | -0.63% | 854,976 |
| 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 |
| Feb 19, 2026 | 4.26 | 4.31 | 4.22 | 4.29 | 3.57 | 0.19% | 2,206,518 |
| Feb 18, 2026 | 4.29 | 4.35 | 4.27 | 4.28 | 3.56 | -0.19% | 1,008,035 |
| Feb 17, 2026 | 4.34 | 4.34 | 4.15 | 4.29 | 3.57 | -1.83% | 2,471,676 |
| Feb 13, 2026 | 4.34 | 4.43 | 4.29 | 4.37 | 3.63 | -2.24% | 1,721,146 |
| Feb 12, 2026 | 4.58 | 4.61 | 4.43 | 4.47 | 3.62 | -2.19% | 1,930,453 |
| Feb 11, 2026 | 4.54 | 4.58 | 4.52 | 4.57 | 3.70 | 0.77% | 1,429,095 |
| Feb 10, 2026 | 4.51 | 4.55 | 4.51 | 4.54 | 3.67 | 0.78% | 903,367 |
| Feb 9, 2026 | 4.39 | 4.53 | 4.36 | 4.50 | 3.64 | 2.74% | 1,454,927 |
| Feb 6, 2026 | 4.27 | 4.42 | 4.25 | 4.38 | 3.55 | 0.69% | 3,333,995 |
| Feb 5, 2026 | 4.38 | 4.41 | 4.28 | 4.35 | 3.43 | -2.47% | 2,821,888 |
| Feb 4, 2026 | 4.70 | 4.73 | 4.43 | 4.46 | 3.52 | -5.11% | 2,703,991 |
| Feb 3, 2026 | 4.74 | 4.78 | 4.59 | 4.70 | 3.71 | - | 2,071,910 |
| Feb 2, 2026 | 4.71 | 4.79 | 4.60 | 4.70 | 3.71 | -2.49% | 2,211,394 |
| Jan 30, 2026 | 4.70 | 4.90 | 4.69 | 4.82 | 3.80 | 0.63% | 2,567,486 |
| Jan 29, 2026 | 4.97 | 4.99 | 4.77 | 4.79 | 3.68 | -2.24% | 2,452,276 |
| Jan 28, 2026 | 4.88 | 4.93 | 4.86 | 4.90 | 3.76 | 1.24% | 1,615,835 |
| Jan 27, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 3.71 | -0.21% | 1,605,501 |
| Jan 26, 2026 | 4.88 | 4.91 | 4.85 | 4.85 | 3.72 | -1.02% | 2,458,440 |
| Jan 23, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 3.76 | -2.58% | 1,494,954 |
| Jan 22, 2026 | 4.97 | 5.04 | 4.95 | 5.03 | 3.76 | 2.03% | 1,863,155 |
| Jan 21, 2026 | 4.79 | 5.02 | 4.77 | 4.93 | 3.68 | 3.14% | 3,069,950 |
| Jan 20, 2026 | 4.97 | 4.98 | 4.76 | 4.78 | 3.57 | -6.09% | 3,289,156 |
| Jan 16, 2026 | 5.13 | 5.18 | 5.05 | 5.09 | 3.80 | -2.86% | 3,701,753 |
| Jan 15, 2026 | 5.27 | 5.31 | 5.23 | 5.24 | 3.81 | - | 2,251,574 |
| Jan 14, 2026 | 5.27 | 5.27 | 5.19 | 5.24 | 3.81 | -0.57% | 1,606,511 |
| Jan 13, 2026 | 5.29 | 5.30 | 5.25 | 5.27 | 3.84 | -0.38% | 1,197,301 |
| Jan 12, 2026 | 5.16 | 5.31 | 5.12 | 5.29 | 3.85 | 1.93% | 1,660,877 |
| Jan 9, 2026 | 5.10 | 5.24 | 5.02 | 5.19 | 3.78 | -0.57% | 2,212,676 |
| Jan 8, 2026 | 5.14 | 5.24 | 5.10 | 5.22 | 3.70 | 0.77% | 1,954,586 |
| Jan 7, 2026 | 5.24 | 5.29 | 5.18 | 5.18 | 3.67 | -0.19% | 1,956,631 |
| Jan 6, 2026 | 5.42 | 5.42 | 5.15 | 5.19 | 3.68 | -4.77% | 2,572,738 |
| Jan 5, 2026 | 5.36 | 5.51 | 5.33 | 5.45 | 3.86 | 4.41% | 2,227,240 |
| Jan 2, 2026 | 5.49 | 5.51 | 5.19 | 5.22 | 3.70 | -5.95% | 3,828,737 |
| Dec 31, 2025 | 5.62 | 5.64 | 5.55 | 5.55 | 3.83 | -1.25% | 2,203,181 |
| Dec 30, 2025 | 5.72 | 5.73 | 5.62 | 5.62 | 3.88 | -1.23% | 2,959,480 |
| Dec 29, 2025 | 5.88 | 5.88 | 5.69 | 5.69 | 3.93 | -4.53% | 3,825,952 |
| Dec 26, 2025 | 6.12 | 6.16 | 5.96 | 5.96 | 4.11 | -4.94% | 3,803,301 |
| Dec 24, 2025 | 6.28 | 6.29 | 6.19 | 6.27 | 4.21 | 0.48% | 1,522,844 |
| Dec 23, 2025 | 6.26 | 6.27 | 6.23 | 6.24 | 4.19 | -0.32% | 1,783,412 |
| Dec 22, 2025 | 6.25 | 6.28 | 6.24 | 6.26 | 4.21 | 0.97% | 1,475,626 |
| Dec 19, 2025 | 6.20 | 6.21 | 6.13 | 6.20 | 4.17 | -2.21% | 2,114,816 |
| Dec 18, 2025 | 6.26 | 6.38 | 6.25 | 6.34 | 4.15 | 2.42% | 2,563,596 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.18 | 6.19 | 4.05 | -1.28% | 1,863,693 |
| Dec 16, 2025 | 6.18 | 6.28 | 6.14 | 6.27 | 4.10 | 1.29% | 1,720,752 |
| Dec 15, 2025 | 6.15 | 6.20 | 6.15 | 6.19 | 4.05 | 1.31% | 1,813,259 |
| Dec 12, 2025 | 6.02 | 6.14 | 5.94 | 6.11 | 4.00 | -0.49% | 2,418,196 |
| Dec 11, 2025 | 6.18 | 6.20 | 6.07 | 6.14 | 3.91 | -0.81% | 2,225,122 |
| Dec 10, 2025 | 6.09 | 6.22 | 6.02 | 6.19 | 3.94 | 1.81% | 2,132,014 |
| Dec 9, 2025 | 5.97 | 6.14 | 5.94 | 6.08 | 3.87 | 1.33% | 1,147,343 |
| Dec 8, 2025 | 6.07 | 6.07 | 5.95 | 6.00 | 3.82 | -1.32% | 3,567,460 |
| Dec 5, 2025 | 6.09 | 6.10 | 6.02 | 6.08 | 3.87 | -2.72% | 4,060,303 |
| Dec 4, 2025 | 6.19 | 6.25 | 6.18 | 6.25 | 3.88 | 1.46% | 1,691,236 |
| Dec 3, 2025 | 6.10 | 6.18 | 6.08 | 6.16 | 3.82 | 1.99% | 1,553,141 |