GraniteShares ETF Trust GraniteShares (TSDD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.41010575793 | 8.51 | 9.79 | 8.29 | 3228737 | 8.86454956 | SP |
| 4 | -9.48 | -52.3467697405 | 18.11 | 18.48 | 7.74 | 3063779 | 9.19238839 | SP |
| 12 | -9.84 | -53.2755820249 | 18.47 | 22.73 | 7.74 | 1174268 | 10.55613951 | SP |
| 26 | -11.05 | -56.1483739837 | 19.68 | 38.44 | 7.74 | 619034 | 12.61120939 | SP |
| 52 | -15.4172 | -64.1122459164 | 24.0472 | 38.44 | 7.74 | 344926 | 12.78993881 | SP |
| 156 | -15.4172 | -64.1122459164 | 24.0472 | 38.44 | 7.74 | 344926 | 12.78993881 | SP |
| 260 | -15.4172 | -64.1122459164 | 24.0472 | 38.44 | 7.74 | 344926 | 12.78993881 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 8.63 | -0.99 | -10.29 | 9.11 | 9.25 | 8.52 | 2078253 |
| 1721428500 | 9.6199999 | 0.73 | 8.21 | 9.02 | 9.7899999 | 8.92 | 2584768 |
| 1721342100 | 8.89 | -0.07 | -0.78 | 8.77 | 9.0399999 | 8.32 | 3679955 |
| 1721255700 | 8.96 | 0.54 | 6.41 | 8.68 | 9.09 | 8.3047 | 3840271 |
| 1721169300 | 8.42 | -0.23 | -2.66 | 8.51 | 9.1497 | 8.2899999 | 4204310 |
| 1721082900 | 8.65 | -0.33 | -3.67 | 8.44 | 8.7315 | 7.7701 | 4318753 |
| 1720823700 | 8.98 | -0.57 | -5.97 | 9.96 | 10.17 | 8.7101 | 7598651 |
| 1720737300 | 9.55 | 1.35 | 16.46 | 8.21 | 9.6199999 | 7.74 | 9327466 |
| 1720650900 | 8.2 | -0.04 | -0.49 | 8.22 | 8.519 | 7.925 | 4016147 |
| 1720564500 | 8.24 | -0.66 | -7.42 | 9.09 | 9.1 | 8.0199 | 4280031 |
| 1720478100 | 8.9 | -0.11 | -1.22 | 9.3 | 9.5 | 8.44 | 3120778 |
| 1720218900 | 9.01 | -0.37 | -3.94 | 9.16 | 9.73 | 8.96 | 2207965 |
| 1720040640 | 9.38 | -1.48 | -13.63 | 10.52 | 10.55 | 9.2501 | 3203245 |
| 1719959700 | 10.86 | -2.7 | -19.91 | 12.39 | 12.56 | 10.86 | 2196113 |
| 1719873300 | 13.56 | -2.04 | -13.08 | 14.98 | 14.98 | 13.1 | 609361 |
| 1719614100 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1719527700 | 15.6 | -0.17 | -1.08 | 15.98 | 16.1 | 15.419 | 272098 |
| 1719441300 | 15.77 | -1.65 | -9.47 | 17.53 | 17.55 | 15.5201 | 391499 |
| 1719354900 | 17.42 | -0.93 | -5.07 | 18.11 | 18.48 | 17.32 | 233939 |
| 1719268500 | 18.35 | 0.06 | 0.33 | 17.96 | 18.38 | 17.2494 | 276852 |
| 1719009300 | 18.29 | -0.28 | -1.51 | 18.34 | 18.68 | 18.1001 | 66619 |
| 1718922900 | 18.57 | 0.66 | 3.69 | 17.9 | 18.9 | 17.9 | 177900 |
| 1718750100 | 17.91 | 0.45 | 2.58 | 17.51 | 18.38 | 17.51 | 389107 |
| 1718663700 | 17.46 | -2.04 | -10.46 | 19.56 | 19.71 | 17.17 | 412301 |
| 1718404500 | 19.5 | 0.93 | 5.01 | 17.87 | 19.7 | 17.87 | 259648 |
| 1718318100 | 18.57 | -1.16 | -5.88 | 17.31 | 18.81 | 16.73 | 590779 |
| 1718231700 | 19.73 | -1.69 | -7.89 | 21.1 | 21.46 | 18.9568 | 203586 |
| 1718145300 | 21.42 | 0.78 | 3.78 | 20.73 | 22.1403 | 20.47 | 127905 |
| 1718058900 | 20.64 | 0.83 | 4.19 | 20.07 | 20.7099 | 19.6399 | 109810 |
| 1717799700 | 19.81 | 0.11 | 0.56 | 20.15 | 20.21 | 19.41 | 174113 |
| 1717713300 | 19.7 | -0.68 | -3.34 | 20.38 | 20.87 | 19.321 | 130233 |
| 1717626900 | 20.38 | -0.05 | -0.24 | 20.29 | 21 | 20.16 | 148207 |
| 1717540500 | 20.43 | 0.37 | 1.84 | 20.47 | 20.6094 | 19.75 | 153864 |
| 1717454100 | 20.06 | 0.41 | 2.09 | 19.68 | 20.4392 | 18.75 | 125519 |
| 1717194900 | 19.65 | 0.16 | 0.82 | 19.47 | 20.61 | 19.2 | 135754 |
| 1717108500 | 19.49 | -0.5 | -2.50 | 19.66 | 20.26 | 18.67 | 154646 |
| 1717022100 | 19.99 | 0.04 | 0.20 | 20.64 | 20.64 | 19.6683 | 122080 |
| 1716935700 | 19.95 | 0.54 | 2.78 | 19.95 | 20.68 | 19.61 | 161070 |
| 1716590100 | 19.41 | -1.29 | -6.23 | 20.5 | 20.71 | 19.257 | 175586 |
| 1716503700 | 20.7 | 1.43 | 7.42 | 18.84 | 20.779 | 18.84 | 206789 |
| 1716417300 | 19.27 | 1.25 | 6.94 | 18.89 | 19.67 | 18.65 | 197361 |
| 1716330900 | 18.02 | -2.76 | -13.28 | 20.74 | 20.74 | 18 | 355500 |
| 1716244500 | 20.78 | 0.58 | 2.87 | 20.1 | 21.07 | 20.1 | 93988 |
| 1715985300 | 20.2 | -0.65 | -3.12 | 21.2 | 21.3318 | 19.75 | 157792 |
| 1715898900 | 20.85 | -0.14 | -0.67 | 21.05 | 21.6495 | 20.63 | 128093 |
| 1715812500 | 20.99 | 0.77 | 3.81 | 19.55 | 21.18 | 19.55 | 208756 |
| 1715726100 | 20.22 | -1.41 | -6.52 | 21.02 | 21.035 | 19.75 | 291630 |
| 1715639700 | 21.63 | -0.92 | -4.08 | 22.1 | 22.4 | 20.704 | 308234 |
| 1715380500 | 22.55 | 0.92 | 4.25 | 21.45 | 22.73 | 21.43 | 312663 |
| 1715294100 | 21.63 | 0.64 | 3.05 | 20.96 | 21.79 | 20.78 | 172747 |
| 1715207700 | 20.99 | 0.72 | 3.55 | 21.74 | 22.009 | 20.7 | 274092 |
| 1715121300 | 20.27 | 1.45 | 7.70 | 19.37 | 20.3301 | 19.19 | 191983 |
| 1715034900 | 18.82 | -0.78 | -3.98 | 19.07 | 19.39 | 18.25 | 221479 |
| 1714775700 | 19.6 | -0.26 | -1.31 | 19.51 | 20.22 | 18.945 | 247804 |
| 1714689300 | 19.86 | 0.01 | 0.05 | 19.31 | 20.72 | 18.99 | 330031 |
| 1714602900 | 19.85 | 0.76 | 3.98 | 19.56 | 20.03 | 18.68 | 400605 |
| 1714516500 | 19.09 | 1.95 | 11.38 | 18.47 | 19.2299 | 17.8435 | 589390 |
| 1714430100 | 17.14 | -7.76 | -31.16 | 18.84 | 20.0606 | 15.8776 | 1633241 |
| 1714170900 | 24.9 | 0.59 | 2.43 | 24.55 | 25.43 | 23.7848 | 445414 |
| 1714084500 | 24.31 | -2.66 | -9.86 | 28.07 | 28.22 | 24.2 | 703146 |
| 1713998100 | 26.97 | -8.53 | -24.03 | 26.47 | 29.23 | 24.1547 | 942783 |
| 1713911700 | 35.5 | -1.4 | -3.79 | 36.41 | 37.35 | 34.2778 | 587351 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
