TSYY Historical Prices
GraniteShares YieldBOOST TSLA ETF · daily open, high, low, close & volume
Trading days
250
Period high
62.64
Period low
18.85
Period change
-68.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 19.77 | 19.80 | 19.75 | 19.79 | +0.03% | 8,835 |
| Oct 28, 2026 | 19.76 | 19.80 | 19.73 | 19.79 | +0.10% | 15,249 |
| Oct 27, 2026 | 19.68 | 19.77 | 19.68 | 19.77 | +0.69% | 17,360 |
| Oct 26, 2026 | 19.49 | 19.67 | 19.49 | 19.63 | +0.59% | 12,200 |
| Oct 23, 2026 | 19.49 | 19.55 | 19.42 | 19.52 | -1.04% | 22,306 |
| Oct 22, 2026 | 19.60 | 19.77 | 19.60 | 19.72 | -0.04% | 15,366 |
| Oct 21, 2026 | 19.70 | 19.74 | 19.68 | 19.73 | +0.58% | 20,710 |
| Oct 20, 2026 | 19.54 | 19.63 | 19.50 | 19.61 | +0.38% | 20,153 |
| Oct 19, 2026 | 19.00 | 19.54 | 18.96 | 19.54 | +3.06% | 16,982 |
| Oct 16, 2026 | 19.36 | 19.40 | 18.85 | 18.96 | -2.18% | 18,502 |
| Oct 15, 2026 | 19.29 | 19.40 | 19.18 | 19.38 | -0.36% | 20,295 |
| Oct 14, 2026 | 19.51 | 19.52 | 19.36 | 19.45 | -0.85% | 20,271 |
| Oct 13, 2026 | 19.56 | 19.63 | 19.56 | 19.62 | -0.36% | 14,250 |
| Oct 12, 2026 | 19.66 | 19.70 | 19.66 | 19.69 | +0.20% | 11,006 |
| Oct 9, 2026 | 19.60 | 19.70 | 19.60 | 19.65 | -0.13% | 20,666 |
| Oct 8, 2026 | 19.62 | 19.68 | 19.53 | 19.68 | -0.09% | 22,472 |
| Oct 7, 2026 | 19.66 | 19.72 | 19.65 | 19.69 | -0.06% | 15,264 |
| Oct 6, 2026 | 19.71 | 19.73 | 19.67 | 19.70 | -0.13% | 11,488 |
| Oct 5, 2026 | 19.71 | 19.74 | 19.68 | 19.73 | +0.31% | 14,674 |
| Oct 2, 2026 | 19.56 | 19.70 | 19.56 | 19.67 | +0.65% | 20,730 |
| Oct 1, 2026 | 19.55 | 19.62 | 19.51 | 19.54 | +0.09% | 17,895 |
| Sep 30, 2026 | 19.46 | 19.53 | 19.35 | 19.53 | +0.20% | 14,855 |
| Sep 29, 2026 | 19.63 | 19.63 | 19.46 | 19.49 | -1.02% | 23,653 |
| Sep 28, 2026 | 20.25 | 20.25 | 19.62 | 19.69 | -3.21% | 28,269 |
| Sep 25, 2026 | 20.44 | 20.44 | 20.20 | 20.34 | -1.00% | 10,795 |
| Sep 24, 2026 | 20.48 | 20.57 | 20.48 | 20.55 | +0.17% | 16,695 |
| Sep 23, 2026 | 20.49 | 20.57 | 20.49 | 20.51 | +0.10% | 18,938 |
| Sep 22, 2026 | 20.46 | 20.49 | 20.45 | 20.49 | +0.16% | 13,654 |
| Sep 21, 2026 | 20.41 | 20.49 | 20.41 | 20.46 | +0.19% | 28,819 |
| Sep 18, 2026 | 20.41 | 20.42 | 20.33 | 20.42 | -0.49% | 16,384 |
| Sep 17, 2026 | 20.50 | 20.59 | 20.48 | 20.52 | +0.54% | 26,531 |
| Sep 16, 2026 | 20.30 | 20.45 | 20.30 | 20.41 | +0.79% | 13,794 |
| Sep 15, 2026 | 20.29 | 20.37 | 20.25 | 20.25 | -0.39% | 13,468 |
| Sep 14, 2026 | 20.22 | 20.36 | 20.17 | 20.33 | +0.05% | 24,046 |
| Sep 11, 2026 | 20.24 | 20.32 | 20.24 | 20.32 | -0.34% | 16,977 |
| Sep 10, 2026 | 20.28 | 20.46 | 20.28 | 20.39 | +0.05% | 21,626 |
| Sep 9, 2026 | 20.35 | 20.47 | 20.35 | 20.38 | -0.10% | 16,191 |
| Sep 8, 2026 | 20.06 | 20.45 | 20.06 | 20.40 | +1.54% | 34,034 |
| Sep 4, 2026 | 20.25 | 20.29 | 19.90 | 20.09 | -2.00% | 29,650 |
| Sep 3, 2026 | 20.33 | 20.54 | 20.33 | 20.50 | +1.69% | 36,798 |
| Sep 2, 2026 | 20.21 | 20.25 | 20.10 | 20.16 | -1.01% | 18,177 |
| Aug 31, 2026 | 20.25 | 20.40 | 20.25 | 20.37 | +0.22% | 21,097 |
| Aug 28, 2026 | 20.42 | 20.42 | 20.15 | 20.32 | -0.93% | 15,813 |
| Aug 27, 2026 | 20.35 | 20.55 | 20.35 | 20.51 | +1.02% | 15,929 |
| Aug 26, 2026 | 20.23 | 20.39 | 20.20 | 20.30 | -0.09% | 10,872 |
| Aug 25, 2026 | 20.31 | 20.44 | 20.31 | 20.32 | +0.10% | 25,728 |
| Aug 24, 2026 | 20.39 | 20.40 | 20.30 | 20.30 | -0.54% | 33,616 |
| Aug 21, 2026 | 20.34 | 20.44 | 20.34 | 20.41 | -0.29% | 15,895 |
| Aug 20, 2026 | 20.44 | 20.50 | 20.41 | 20.47 | -0.12% | 14,877 |
| Aug 19, 2026 | 20.31 | 20.50 | 20.30 | 20.50 | +1.08% | 31,101 |
| Aug 18, 2026 | 20.21 | 20.35 | 20.21 | 20.28 | -0.44% | 27,078 |
| Aug 17, 2026 | 20.38 | 20.39 | 20.34 | 20.36 | -0.15% | 37,817 |
| Aug 14, 2026 | 20.37 | 20.43 | 20.36 | 20.39 | -0.58% | 19,973 |
| Aug 13, 2026 | 20.32 | 20.53 | 20.32 | 20.52 | +0.91% | 35,724 |
| Aug 12, 2026 | 20.42 | 20.42 | 20.26 | 20.33 | -0.10% | 21,287 |
| Aug 11, 2026 | 20.34 | 20.42 | 20.32 | 20.35 | -0.11% | 30,904 |
| Aug 10, 2026 | 20.33 | 20.39 | 20.29 | 20.37 | +0.21% | 38,699 |
| Aug 7, 2026 | 20.21 | 20.36 | 20.21 | 20.33 | -0.14% | 36,065 |
| Aug 6, 2026 | 20.29 | 20.39 | 20.27 | 20.36 | +0.07% | 15,892 |
| Aug 5, 2026 | 20.35 | 20.43 | 20.32 | 20.34 | -0.24% | 20,720 |
| Aug 4, 2026 | 20.32 | 20.41 | 20.32 | 20.39 | +0.28% | 22,521 |
| Aug 3, 2026 | 20.25 | 20.37 | 20.25 | 20.34 | +0.52% | 21,481 |
| Jul 31, 2026 | 20.15 | 20.28 | 19.96 | 20.23 | -0.30% | 26,178 |
| Jul 30, 2026 | 20.12 | 20.34 | 20.12 | 20.29 | +1.22% | 37,761 |
| Jul 29, 2026 | 20.19 | 20.24 | 19.99 | 20.04 | -0.72% | 33,836 |
| Jul 28, 2026 | 20.12 | 20.25 | 20.08 | 20.19 | -0.30% | 36,116 |
| Jul 27, 2026 | 20.26 | 20.29 | 20.22 | 20.25 | -0.15% | 29,133 |
| Jul 24, 2026 | 20.28 | 20.30 | 20.27 | 20.28 | -1.02% | 29,889 |
| Jul 23, 2026 | 20.66 | 20.79 | 20.47 | 20.49 | -4.07% | 87,498 |
| Jul 22, 2026 | 21.36 | 21.50 | 21.36 | 21.36 | -0.28% | 33,738 |
| Jul 21, 2026 | 21.34 | 21.56 | 21.34 | 21.42 | +0.56% | 23,963 |
| Jul 20, 2026 | 21.95 | 21.95 | 21.30 | 21.30 | -2.37% | 31,785 |
| Jul 17, 2026 | 21.81 | 21.90 | 21.64 | 21.82 | -2.12% | 24,004 |
| Jul 16, 2026 | 22.28 | 22.39 | 22.19 | 22.29 | -0.27% | 33,650 |
| Jul 15, 2026 | 22.43 | 22.50 | 22.32 | 22.35 | +0.09% | 17,142 |
| Jul 14, 2026 | 22.36 | 22.44 | 22.28 | 22.33 | +0.09% | 23,378 |
| Jul 13, 2026 | 22.73 | 22.73 | 22.30 | 22.31 | -2.23% | 28,524 |
| Jul 10, 2026 | 22.93 | 22.98 | 22.76 | 22.82 | -0.70% | 27,723 |
| Jul 9, 2026 | 22.74 | 23.02 | 22.65 | 22.98 | +1.14% | 24,558 |
| Jul 8, 2026 | 22.79 | 22.88 | 22.70 | 22.72 | -0.87% | 20,675 |
| Jul 7, 2026 | 23.20 | 23.30 | 22.91 | 22.92 | -1.42% | 32,948 |
| Jul 6, 2026 | 22.53 | 23.26 | 22.42 | 23.25 | +2.79% | 84,977 |
| Jul 2, 2026 | 23.24 | 23.38 | 22.53 | 22.62 | -3.42% | 114,107 |
| Jul 1, 2026 | 23.37 | 23.48 | 23.37 | 23.42 | +0.13% | 34,462 |
| Jun 30, 2026 | 23.28 | 23.43 | 23.28 | 23.39 | +0.52% | 70,510 |
| Jun 29, 2026 | 22.61 | 23.33 | 22.61 | 23.27 | +2.92% | 61,488 |
| Jun 26, 2026 | 22.44 | 22.89 | 22.44 | 22.61 | -0.79% | 41,699 |
| Jun 25, 2026 | 22.82 | 22.91 | 22.79 | 22.79 | -0.13% | 38,137 |
| Jun 24, 2026 | 23.03 | 23.20 | 22.82 | 22.82 | -1.17% | 29,662 |
| Jun 23, 2026 | 23.40 | 23.43 | 23.05 | 23.09 | -2.37% | 42,978 |
| Jun 22, 2026 | 23.14 | 23.76 | 23.14 | 23.65 | +1.50% | 95,082 |
| Jun 18, 2026 | 23.23 | 23.38 | 22.79 | 23.30 | -0.09% | 45,265 |
| Jun 17, 2026 | 23.44 | 23.59 | 23.32 | 23.32 | -0.93% | 90,304 |
| Jun 16, 2026 | 23.49 | 23.65 | 23.20 | 23.54 | +0.04% | 88,828 |
| Jun 15, 2026 | 23.54 | 23.64 | 23.50 | 23.53 | +0.51% | 95,131 |
| Jun 12, 2026 | 23.23 | 23.42 | 23.03 | 23.41 | -0.04% | 85,444 |
| Jun 11, 2026 | 23.23 | 23.50 | 23.09 | 23.42 | +1.39% | 69,285 |
| Jun 10, 2026 | 23.25 | 23.41 | 23.09 | 23.10 | -1.07% | 71,428 |
| Jun 9, 2026 | 23.64 | 23.79 | 23.18 | 23.35 | -0.68% | 83,491 |
| Jun 8, 2026 | 22.95 | 23.65 | 22.93 | 23.51 | +2.57% | 128,256 |
| Jun 5, 2026 | 23.63 | 23.77 | 22.92 | 22.92 | -3.86% | 121,884 |
| Jun 4, 2026 | 23.85 | 23.99 | 23.81 | 23.84 | -0.25% | 86,777 |
| Jun 3, 2026 | 23.79 | 24.20 | 23.78 | 23.90 | +0.17% | 158,173 |
| Jun 2, 2026 | 22.76 | 23.94 | 20.28 | 23.86 | -0.25% | 225,465 |
| Jun 1, 2026 | 24.08 | 24.32 | 23.72 | 23.92 | -2.29% | 262,592 |
| May 29, 2026 | 24.40 | 24.48 | 24.32 | 24.48 | -0.81% | 113,039 |
| May 28, 2026 | 24.56 | 24.72 | 24.48 | 24.68 | +0.49% | 124,417 |
| May 27, 2026 | 24.56 | 24.72 | 24.56 | 24.56 | +0.00% | 124,439 |
| May 26, 2026 | 24.48 | 24.64 | 24.48 | 24.56 | +0.33% | 116,804 |
| May 22, 2026 | 24.32 | 24.56 | 24.30 | 24.48 | -0.33% | 95,197 |
| May 21, 2026 | 24.56 | 24.72 | 24.48 | 24.56 | -0.16% | 77,363 |
| May 20, 2026 | 24.40 | 24.64 | 24.40 | 24.60 | +0.99% | 64,003 |
| May 19, 2026 | 24.24 | 24.40 | 24.16 | 24.36 | -0.49% | 96,627 |
| May 18, 2026 | 24.72 | 24.80 | 24.48 | 24.48 | -1.61% | 86,020 |
| May 15, 2026 | 25.36 | 25.36 | 24.80 | 24.88 | -4.01% | 119,678 |
| May 14, 2026 | 25.92 | 26.00 | 25.84 | 25.92 | +0.00% | 77,444 |
| May 13, 2026 | 25.68 | 26.00 | 25.60 | 25.92 | +1.25% | 118,876 |
| May 12, 2026 | 25.68 | 25.84 | 25.44 | 25.60 | -0.93% | 84,176 |
| May 11, 2026 | 25.60 | 25.92 | 25.60 | 25.84 | +0.47% | 113,964 |
| May 8, 2026 | 25.68 | 25.84 | 25.68 | 25.72 | -1.08% | 58,617 |
| May 7, 2026 | 25.84 | 26.08 | 25.84 | 26.00 | +1.56% | 112,272 |
| May 6, 2026 | 25.28 | 25.76 | 25.28 | 25.60 | +0.63% | 103,341 |
| May 5, 2026 | 25.52 | 25.68 | 25.36 | 25.44 | +0.00% | 83,502 |
| May 4, 2026 | 25.36 | 25.52 | 25.28 | 25.44 | +0.32% | 131,373 |
| May 1, 2026 | 25.04 | 25.44 | 25.04 | 25.36 | -0.31% | 79,753 |
| Apr 30, 2026 | 25.04 | 25.60 | 24.80 | 25.44 | +1.27% | 139,378 |
| Apr 29, 2026 | 25.20 | 25.28 | 24.96 | 25.12 | -0.32% | 77,340 |
| Apr 28, 2026 | 25.20 | 25.52 | 25.20 | 25.20 | -0.94% | 68,401 |
| Apr 27, 2026 | 25.36 | 25.60 | 25.04 | 25.44 | -0.63% | 107,265 |
| Apr 24, 2026 | 25.60 | 25.92 | 25.44 | 25.60 | -1.23% | 91,513 |
| Apr 23, 2026 | 26.32 | 26.48 | 25.84 | 25.92 | -2.56% | 132,045 |
| Apr 22, 2026 | 26.56 | 26.80 | 26.48 | 26.60 | +0.76% | 84,362 |
| Apr 21, 2026 | 26.64 | 26.76 | 26.40 | 26.40 | -0.90% | 75,272 |
| Apr 20, 2026 | 26.72 | 26.80 | 26.56 | 26.64 | -0.30% | 69,627 |
| Apr 17, 2026 | 26.72 | 26.88 | 26.72 | 26.72 | -1.18% | 91,007 |
| Apr 16, 2026 | 27.12 | 27.12 | 26.96 | 27.04 | +0.00% | 79,721 |
| Apr 15, 2026 | 26.88 | 27.20 | 26.88 | 27.04 | +0.60% | 91,580 |
| Apr 14, 2026 | 26.48 | 26.96 | 26.48 | 26.88 | +1.20% | 95,267 |
| Apr 13, 2026 | 26.16 | 26.64 | 26.12 | 26.56 | +1.68% | 108,151 |
| Apr 10, 2026 | 26.00 | 26.36 | 25.84 | 26.12 | -1.51% | 124,992 |
| Apr 9, 2026 | 26.32 | 26.71 | 26.16 | 26.52 | +0.30% | 92,623 |
| Apr 8, 2026 | 27.20 | 27.28 | 26.32 | 26.44 | -0.60% | 93,246 |
| Apr 7, 2026 | 26.56 | 26.64 | 26.32 | 26.60 | -1.04% | 141,340 |
| Apr 6, 2026 | 27.28 | 27.52 | 26.40 | 26.88 | -1.47% | 176,019 |
| Apr 2, 2026 | 27.28 | 27.64 | 27.12 | 27.28 | -3.12% | 115,885 |
| Apr 1, 2026 | 28.00 | 28.24 | 27.92 | 28.16 | +1.44% | 119,597 |
| Mar 31, 2026 | 27.36 | 27.92 | 27.36 | 27.76 | +2.06% | 152,080 |
| Mar 30, 2026 | 27.68 | 27.76 | 27.12 | 27.20 | -1.59% | 215,338 |
| Mar 27, 2026 | 28.24 | 28.24 | 27.44 | 27.64 | -3.94% | 165,369 |
| Mar 26, 2026 | 29.12 | 29.28 | 28.72 | 28.77 | -2.00% | 120,957 |
| Mar 25, 2026 | 29.44 | 29.76 | 29.28 | 29.36 | +0.55% | 141,061 |
| Mar 24, 2026 | 28.96 | 29.44 | 28.96 | 29.20 | -0.27% | 100,682 |
| Mar 23, 2026 | 29.04 | 29.68 | 29.04 | 29.28 | +0.83% | 231,710 |
| Mar 20, 2026 | 29.36 | 29.44 | 28.96 | 29.04 | -2.94% | 203,099 |
| Mar 19, 2026 | 30.40 | 30.40 | 29.84 | 29.92 | -2.60% | 200,522 |
| Mar 18, 2026 | 31.20 | 31.44 | 30.64 | 30.72 | -1.54% | 120,475 |
| Mar 17, 2026 | 31.12 | 31.28 | 30.92 | 31.20 | +0.26% | 86,274 |
| Mar 16, 2026 | 30.88 | 31.59 | 30.88 | 31.12 | +1.57% | 145,437 |
| Mar 13, 2026 | 31.12 | 31.20 | 30.56 | 30.64 | -3.04% | 158,208 |
| Mar 12, 2026 | 32.00 | 32.00 | 31.44 | 31.60 | -1.25% | 128,777 |
| Mar 11, 2026 | 31.52 | 32.16 | 31.44 | 32.00 | +2.04% | 117,005 |
| Mar 10, 2026 | 31.36 | 31.76 | 31.28 | 31.36 | +0.00% | 112,928 |
| Mar 9, 2026 | 30.64 | 31.72 | 29.92 | 31.36 | +0.51% | 215,751 |
| Mar 6, 2026 | 31.28 | 31.56 | 31.04 | 31.20 | -3.47% | 188,121 |
| Mar 5, 2026 | 32.08 | 32.40 | 31.92 | 32.32 | +0.12% | 175,185 |
| Mar 4, 2026 | 31.84 | 32.56 | 31.76 | 32.28 | +2.15% | 159,378 |
| Mar 3, 2026 | 31.92 | 31.92 | 31.36 | 31.60 | -2.47% | 175,047 |
| Mar 2, 2026 | 31.28 | 32.40 | 31.20 | 32.40 | +0.75% | 150,401 |
| Feb 27, 2026 | 32.16 | 32.40 | 31.84 | 32.16 | -3.37% | 150,263 |
| Feb 26, 2026 | 33.60 | 33.60 | 33.04 | 33.28 | -0.95% | 130,750 |
| Feb 25, 2026 | 33.28 | 33.76 | 33.28 | 33.60 | +1.20% | 137,272 |
| Feb 24, 2026 | 32.24 | 33.20 | 32.16 | 33.20 | +2.22% | 349,140 |
| Feb 23, 2026 | 33.28 | 33.36 | 31.76 | 32.48 | -3.33% | 343,199 |
| Feb 20, 2026 | 33.28 | 33.68 | 33.04 | 33.60 | -2.10% | 200,312 |
| Feb 19, 2026 | 34.08 | 34.48 | 33.76 | 34.32 | +0.18% | 275,815 |
| Feb 18, 2026 | 34.32 | 34.80 | 34.12 | 34.26 | -0.18% | 126,004 |
| Feb 17, 2026 | 34.72 | 34.72 | 33.20 | 34.32 | -1.83% | 308,960 |
| Feb 13, 2026 | 34.72 | 35.40 | 34.32 | 34.96 | -2.24% | 215,143 |
| Feb 12, 2026 | 36.64 | 36.88 | 35.44 | 35.76 | -2.19% | 241,307 |
| Feb 11, 2026 | 36.32 | 36.64 | 36.16 | 36.56 | +0.77% | 178,637 |
| Feb 10, 2026 | 36.08 | 36.40 | 36.04 | 36.28 | +0.78% | 112,921 |
| Feb 9, 2026 | 35.12 | 36.24 | 34.88 | 36.00 | +2.74% | 181,866 |
| Feb 6, 2026 | 34.16 | 35.36 | 34.00 | 35.04 | +0.69% | 416,749 |
| Feb 5, 2026 | 35.04 | 35.27 | 34.24 | 34.80 | -2.47% | 352,736 |
| Feb 4, 2026 | 37.60 | 37.84 | 35.44 | 35.68 | -5.11% | 337,999 |
| Feb 3, 2026 | 37.92 | 38.22 | 36.73 | 37.60 | +0.00% | 258,989 |
| Feb 2, 2026 | 37.68 | 38.32 | 36.80 | 37.60 | -2.49% | 276,424 |
| Jan 30, 2026 | 37.60 | 39.20 | 37.52 | 38.56 | +0.63% | 320,936 |
| Jan 29, 2026 | 39.76 | 39.92 | 38.16 | 38.32 | -2.24% | 306,535 |
| Jan 28, 2026 | 39.04 | 39.44 | 38.88 | 39.20 | +1.24% | 201,979 |
| Jan 27, 2026 | 38.88 | 39.16 | 38.72 | 38.72 | -0.21% | 200,688 |
| Jan 26, 2026 | 39.04 | 39.28 | 38.80 | 38.80 | -1.02% | 307,305 |
| Jan 23, 2026 | 39.20 | 39.36 | 39.12 | 39.20 | -2.58% | 186,869 |
| Jan 22, 2026 | 39.76 | 40.32 | 39.60 | 40.24 | +2.03% | 232,894 |
| Jan 21, 2026 | 38.32 | 40.16 | 38.16 | 39.44 | +3.14% | 383,744 |
| Jan 20, 2026 | 39.76 | 39.84 | 38.08 | 38.24 | -6.09% | 411,145 |
| Jan 16, 2026 | 41.04 | 41.44 | 40.40 | 40.72 | -2.86% | 462,719 |
| Jan 15, 2026 | 42.16 | 42.48 | 41.84 | 41.92 | +0.00% | 281,447 |
| Jan 14, 2026 | 42.16 | 42.16 | 41.52 | 41.92 | -0.57% | 200,814 |
| Jan 13, 2026 | 42.32 | 42.40 | 42.00 | 42.16 | -0.38% | 149,663 |
| Jan 12, 2026 | 41.28 | 42.48 | 40.96 | 42.32 | +1.93% | 207,610 |
| Jan 9, 2026 | 40.80 | 41.88 | 40.16 | 41.52 | -0.57% | 276,585 |
| Jan 8, 2026 | 41.12 | 41.92 | 40.80 | 41.76 | +0.77% | 244,323 |
| Jan 7, 2026 | 41.92 | 42.32 | 41.40 | 41.44 | -0.19% | 244,579 |
| Jan 6, 2026 | 43.36 | 43.36 | 41.20 | 41.52 | -4.77% | 321,592 |
| Jan 5, 2026 | 42.88 | 44.08 | 42.67 | 43.60 | +4.41% | 278,405 |
| Jan 2, 2026 | 43.92 | 44.08 | 41.52 | 41.76 | -5.95% | 478,592 |
| Dec 31, 2025 | 44.96 | 45.12 | 44.40 | 44.40 | -1.25% | 275,398 |
| Dec 30, 2025 | 45.76 | 45.80 | 44.92 | 44.96 | -1.23% | 369,935 |
| Dec 29, 2025 | 47.04 | 47.04 | 45.52 | 45.52 | -4.53% | 478,244 |
| Dec 26, 2025 | 48.96 | 49.28 | 47.68 | 47.68 | -4.94% | 475,413 |
| Dec 24, 2025 | 50.24 | 50.32 | 49.52 | 50.16 | +0.48% | 190,270 |
| Dec 23, 2025 | 50.08 | 50.16 | 49.84 | 49.92 | -0.32% | 222,901 |
| Dec 22, 2025 | 50.00 | 50.24 | 49.92 | 50.08 | +0.97% | 184,401 |
| Dec 19, 2025 | 49.60 | 49.68 | 49.04 | 49.60 | -2.21% | 264,326 |
| Dec 18, 2025 | 50.08 | 51.04 | 49.99 | 50.72 | +2.42% | 320,362 |
| Dec 17, 2025 | 50.24 | 50.32 | 49.44 | 49.52 | -1.28% | 232,810 |
| Dec 16, 2025 | 49.44 | 50.24 | 49.12 | 50.16 | +1.29% | 214,984 |
| Dec 15, 2025 | 49.20 | 49.60 | 49.20 | 49.52 | +1.31% | 226,406 |
| Dec 12, 2025 | 48.16 | 49.10 | 47.52 | 48.88 | -0.49% | 301,983 |
| Dec 11, 2025 | 49.44 | 49.60 | 48.52 | 49.12 | -0.81% | 278,010 |
| Dec 10, 2025 | 48.72 | 49.76 | 48.13 | 49.52 | +1.81% | 266,031 |
| Dec 9, 2025 | 47.76 | 49.12 | 47.52 | 48.64 | +1.33% | 143,342 |
| Dec 8, 2025 | 48.56 | 48.56 | 47.62 | 48.00 | -1.32% | 445,820 |
| Dec 5, 2025 | 48.72 | 48.80 | 48.16 | 48.64 | -2.72% | 507,438 |
| Dec 4, 2025 | 49.52 | 50.00 | 49.44 | 50.00 | +1.46% | 211,300 |
| Dec 3, 2025 | 48.80 | 49.42 | 48.64 | 49.28 | +1.99% | 194,003 |
| Dec 2, 2025 | 48.40 | 48.79 | 47.52 | 48.32 | +0.00% | 243,220 |
| Dec 1, 2025 | 47.76 | 48.40 | 47.76 | 48.32 | +0.50% | 184,987 |
| Nov 28, 2025 | 47.92 | 48.16 | 47.84 | 48.08 | -1.80% | 149,920 |
| Nov 26, 2025 | 48.88 | 49.12 | 48.64 | 48.96 | +0.66% | 235,573 |
| Nov 25, 2025 | 48.32 | 48.72 | 47.68 | 48.64 | +0.66% | 211,642 |
| Nov 24, 2025 | 47.12 | 48.54 | 47.12 | 48.32 | +4.50% | 367,993 |
| Nov 21, 2025 | 47.36 | 47.70 | 45.28 | 46.24 | -4.46% | 440,477 |
| Nov 20, 2025 | 49.52 | 50.40 | 48.32 | 48.40 | -1.14% | 422,888 |
| Nov 19, 2025 | 48.96 | 49.44 | 48.48 | 48.96 | +0.82% | 224,418 |
| Nov 18, 2025 | 48.80 | 49.20 | 47.84 | 48.56 | -1.46% | 297,632 |
| Nov 17, 2025 | 48.16 | 49.84 | 48.16 | 49.28 | +0.49% | 444,808 |
| Nov 14, 2025 | 48.40 | 50.44 | 48.32 | 49.04 | -4.22% | 699,418 |
| Nov 13, 2025 | 54.56 | 54.64 | 50.88 | 51.20 | -7.25% | 881,137 |
| Nov 12, 2025 | 56.16 | 56.24 | 54.88 | 55.20 | -1.43% | 394,930 |
| Nov 11, 2025 | 55.68 | 56.00 | 55.12 | 56.00 | +0.00% | 260,828 |
| Nov 10, 2025 | 55.60 | 56.16 | 55.20 | 56.00 | +1.45% | 402,022 |
| Nov 7, 2025 | 57.60 | 57.76 | 54.72 | 55.20 | -8.24% | 895,517 |
| Nov 6, 2025 | 61.84 | 62.32 | 58.88 | 60.16 | -2.46% | 655,977 |
| Nov 5, 2025 | 60.80 | 61.92 | 59.68 | 61.68 | +2.53% | 507,789 |
| Nov 4, 2025 | 61.04 | 61.61 | 60.00 | 60.16 | -3.09% | 453,621 |
| Nov 3, 2025 | 61.04 | 62.16 | 60.96 | 62.08 | +1.70% | 339,557 |
| Oct 31, 2025 | 61.04 | 61.20 | 60.80 | 61.04 | -2.05% | 482,581 |
| Oct 30, 2025 | 62.24 | 62.64 | 61.84 | 62.32 | -0.38% | 548,709 |
Daily open, high, low, close and volume for GraniteShares YieldBOOST TSLA ETF (TSYY). Showing 250 trading days. Unadjusted prices.