Skip to main content
GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ: TSYY · Real-Time Price · USD
22.61
-0.18 (-0.79%)
At close: Jun 26, 2026, 4:00 PM
22.55
-0.06 (-0.27%)
After-hours: Jun 26, 2026, 6:32 PM EDT

TSYY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.4422.8922.4422.6122.61-0.79%41,446
Jun 25, 202622.8222.9122.7922.7922.79-0.13%37,864
Jun 24, 202623.0323.2022.8222.8222.82-1.17%29,321
Jun 23, 202623.4023.4323.0523.0923.09-2.37%42,209
Jun 22, 202623.1423.7623.1423.6523.651.50%93,782
Jun 18, 202623.2323.3822.7923.3023.300.89%45,264
Jun 17, 202623.4423.5923.3223.3223.09-0.93%90,304
Jun 16, 202623.4923.6523.2023.5423.310.04%88,827
Jun 15, 202623.5423.6423.5023.5323.300.51%95,130
Jun 12, 202623.2323.4223.0323.4123.180.89%85,444
Jun 11, 202623.2323.5023.0923.4222.981.39%69,284
Jun 10, 202623.2523.4123.0923.1022.66-1.07%71,427
Jun 9, 202623.6423.7923.1823.3522.91-0.68%83,491
Jun 8, 202622.9523.6522.9323.5123.072.57%128,256
Jun 5, 202623.6323.7722.9222.9222.49-2.93%121,883
Jun 4, 202623.8523.9923.8123.8423.17-0.25%86,776
Jun 3, 202623.7924.2023.7823.9023.220.17%158,172
Jun 2, 202622.7623.9420.2823.8623.19-0.25%225,464
Jun 1, 202624.0824.3223.7223.9223.24-2.29%262,592
May 29, 202624.4024.4824.3224.4823.790.16%113,039
May 28, 202624.5624.7224.4824.6823.750.49%124,417
May 27, 202624.5624.7224.5624.5623.63-124,439
May 26, 202624.4824.6424.4824.5623.630.33%116,804
May 22, 202624.3224.5624.3024.4823.560.82%95,197
May 21, 202624.5624.7224.4824.5623.36-0.16%78,330
May 20, 202624.4024.6424.4024.6023.400.99%64,003
May 19, 202624.2424.4024.1624.3623.17-0.49%96,626
May 18, 202624.7224.8024.4824.4823.29-1.61%86,019
May 15, 202625.3625.3624.8024.8823.67-2.53%119,677
May 14, 202625.9226.0025.8425.9224.28-77,444
May 13, 202625.6826.0025.6025.9224.281.25%118,876
May 12, 202625.6825.8425.4425.6023.98-0.93%84,176
May 11, 202625.6025.9225.6025.8424.210.47%113,963
May 8, 202625.6825.8425.6825.7224.090.46%58,617
May 7, 202625.8426.0825.8426.0023.981.56%112,271
May 6, 202625.2825.7625.2825.6023.620.63%103,591
May 5, 202625.5225.6825.3625.4423.47-83,502
May 4, 202625.3625.5225.2825.4423.470.32%131,372
May 1, 202625.0425.4425.0425.3623.391.18%79,753
Apr 30, 202625.0425.6024.8025.4423.121.27%139,378
Apr 29, 202625.2025.2824.9625.1222.83-0.32%77,342
Apr 28, 202625.2025.5225.2025.2022.90-0.94%68,450
Apr 27, 202625.3625.6025.0425.4423.12-0.63%107,932
Apr 24, 202625.6025.9225.4425.6023.270.36%91,513
Apr 23, 202626.3226.4825.8425.9223.18-2.56%132,044
Apr 22, 202626.5626.8026.4826.6023.790.76%84,362
Apr 21, 202626.6426.7626.4026.4023.61-0.90%75,272
Apr 20, 202626.7226.8026.5626.6423.83-0.30%69,626
Apr 17, 202626.7226.8826.7226.7223.900.38%91,006
Apr 16, 202627.1227.1226.9627.0423.81-79,721
Apr 15, 202626.8827.2026.8827.0423.810.60%91,579
Apr 14, 202626.4826.9626.4826.8823.671.20%95,266
Apr 13, 202626.1626.6426.1226.5623.391.68%108,151
Apr 10, 202626.0026.3625.8426.1223.000.01%125,018
Apr 9, 202626.3226.7126.1626.5223.000.30%92,623
Apr 8, 202627.2027.2826.3226.4422.93-0.60%93,245
Apr 7, 202626.5626.6426.3226.6023.07-1.04%141,339
Apr 6, 202627.2827.5226.4026.8823.31-1.47%176,018
Apr 2, 202627.2827.6427.1227.2823.65-1.69%115,885
Apr 1, 202628.0028.2427.9228.1624.061.44%119,597
Mar 31, 202627.3627.9227.3627.7623.722.06%152,080
Mar 30, 202627.6827.7627.1227.2023.24-1.59%215,338
Mar 27, 202628.2428.2427.4427.6423.62-2.45%165,369
Mar 26, 202629.1229.2828.7228.7724.21-2.00%120,957
Mar 25, 202629.4429.7629.2829.3624.700.55%141,061
Mar 24, 202628.9629.4428.9629.2024.57-0.27%100,682
Mar 23, 202629.0429.6829.0429.2824.630.83%231,710
Mar 20, 202629.3629.4428.9629.0424.43-1.42%203,225
Mar 19, 202630.4030.4029.8429.9224.78-2.60%200,521
Mar 18, 202631.2031.4430.6430.7225.45-1.54%120,474
Mar 17, 202631.1231.2830.9231.2025.840.26%86,274
Mar 16, 202630.8831.5930.8831.1225.781.57%145,437
Mar 13, 202631.1231.2030.5630.6425.38-1.19%158,208
Mar 12, 202632.0032.0031.4431.6025.69-1.25%128,777
Mar 11, 202631.5232.1631.4432.0026.012.04%117,004
Mar 10, 202631.3631.7631.2831.3625.49-112,927
Mar 9, 202630.6431.7229.9231.3625.490.51%215,751
Mar 6, 202631.2831.5631.0431.2025.36-1.59%188,121
Mar 5, 202632.0832.4031.9232.3225.770.12%175,185
Mar 4, 202631.8432.5631.7632.2825.742.15%159,377
Mar 3, 202631.9231.9231.3631.6025.20-2.47%175,046
Mar 2, 202631.2832.4031.2032.4025.830.75%150,401
Feb 27, 202632.1632.4031.8432.1625.64-0.66%150,262
Feb 26, 202633.6033.6033.0433.2825.81-0.95%130,749
Feb 25, 202633.2833.7633.2833.6026.061.20%137,272
Feb 24, 202632.2433.2032.1633.2025.752.22%349,140
Feb 23, 202633.2833.3631.7632.4825.19-3.33%343,198
Feb 20, 202633.2833.6833.0433.6026.060.45%200,312
Feb 19, 202634.0834.4833.7634.3225.940.18%275,814
Feb 18, 202634.3234.8034.1234.2625.90-0.18%126,004
Feb 17, 202634.7234.7233.2034.3225.94-1.83%308,959
Feb 13, 202634.7235.4034.3234.9626.430.40%215,143
Feb 12, 202636.6436.8835.4435.7626.32-2.19%241,306
Feb 11, 202636.3236.6436.1636.5626.910.77%178,636
Feb 10, 202636.0836.4036.0436.2826.710.78%112,920
Feb 9, 202635.1236.2434.8836.0026.502.74%181,865
Feb 6, 202634.1635.3634.0035.0425.793.39%416,749
Feb 5, 202635.0435.2734.2434.8024.95-2.47%352,736
Feb 4, 202637.6037.8435.4435.6825.58-5.11%337,998
Feb 3, 202637.9238.2236.7337.6026.95-258,988