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 | 0.91 | 2.77523635255 | 32.79 | 36.08 | 28.97 | 1091862 | 32.8606101 | SP |
| 4 | 1.3 | 4.01234567901 | 32.4 | 36.32 | 26.43 | 5204060 | 33.64863556 | SP |
| 12 | -20.3 | -37.5925925926 | 54 | 65.194 | 24.2 | 18082390 | 38.96679554 | SP |
| 26 | -250.77 | -88.1534080922 | 284.47 | 292 | 24.2 | 9665206 | 52.2175231 | SP |
| 52 | -466.5 | -93.262694922 | 500.2 | 768.8 | 24.2 | 5247276 | 66.51531728 | SP |
| 156 | -459.998 | -93.1739646505 | 493.698 | 768.8 | 24.2 | 3604963 | 67.09090355 | SP |
| 260 | -459.998 | -93.1739646505 | 493.698 | 768.8 | 24.2 | 3604963 | 67.09090355 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 33.13 | -1.46 | -4.22 | 34.73 | 35.08 | 32.86 | 1033856 |
| 1738625700 | 34.59 | 3.22 | 10.26 | 34.17 | 36.08 | 33.81 | 1188351 |
| 1738366500 | 31.37 | -0.65 | -2.03 | 31.65 | 31.9 | 28.97 | 1254421 |
| 1738280100 | 32.02 | -2.18 | -6.37 | 30.34 | 34.82 | 30.17 | 1565423 |
| 1738193700 | 34.2 | 1.67 | 5.13 | 33.04 | 34.69 | 32.525 | 964308 |
| 1738107300 | 32.53 | -0.1 | -0.31 | 32.79 | 34.39 | 32.119999 | 486808 |
| 1738020900 | 32.63 | 1.44 | 4.62 | 32.96 | 33.8899 | 31.21 | 667708 |
| 1737761700 | 31.19 | 1.28 | 4.28 | 30.07 | 31.3 | 29.55 | 395084 |
| 1737675300 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1737588900 | 29.91 | 1.26 | 4.40 | 29.63 | 30.01 | 28.7 | 498229 |
| 1737502500 | 28.65 | 0.29 | 1.02 | 27.56 | 31.01 | 27.56 | 666387 |
| 1737156900 | 28.36 | -1.84 | -6.09 | 29.02 | 29.25 | 26.43 | 797715 |
| 1737070500 | 30.2 | 1.92 | 6.79 | 28.87 | 30.7565 | 28.83 | 481185 |
| 1736984100 | 28.28 | -5.37 | -15.96 | 31.35 | 32.057499 | 28 | 862343 |
| 1736897700 | 33.65 | 1.14 | 3.51 | 30.7 | 33.93 | 29.4627 | 690775 |
| 1736811300 | 32.509999 | -1.49 | -4.38 | 35.96 | 36.32 | 32.509999 | 351773 |
| 1736552100 | 34 | 0.2 | 0.59 | 34.6 | 35.76 | 33.199999 | 1147827 |
| 1736379300 | 33.8 | -0.2 | -0.59 | 34.4 | 35.2 | 32.599999 | 1302645 |
| 1736292900 | 34 | 2.6 | 8.28 | 32.4 | 34.6 | 30.866 | 1429452 |
| 1736206500 | 31.4 | -0.2 | -0.63 | 29.4 | 32.799999 | 29 | 954241 |
| 1735947300 | 31.6 | -6 | -15.96 | 37.2 | 37.592 | 31.2 | 1286947 |
| 1735860900 | 37.599999 | 4 | 11.90 | 35.8 | 38.6 | 35.4 | 1723464 |
| 1735688100 | 33.6 | 2.2 | 7.01 | 30.6 | 33.8 | 29.804 | 1244001 |
| 1735601700 | 31.4 | 2 | 6.80 | 31.4 | 31.787999 | 30 | 1193683 |
| 1735342500 | 29.4 | 2.4 | 8.89 | 27.4 | 30.2 | 27.4 | 1113324 |
| 1735256100 | 27 | 1 | 3.85 | 25.6 | 27.2 | 25.6 | 1037692 |
| 1735077840 | 26 | -4.4 | -14.47 | 29.6 | 29.637999 | 25.9 | 843794 |
| 1734996900 | 30.4 | -1.2 | -3.80 | 30.299999 | 32.599999 | 29.8 | 1532491 |
| 1734737700 | 31.6 | 1.8 | 6.04 | 30.8 | 32.2 | 28.2 | 2252695 |
| 1734651300 | 29.8 | 0.2 | 0.68 | 27.799999 | 31.8 | 27 | 2303450 |
| 1734564900 | 29.6 | 4.4 | 17.46 | 26.6 | 30.7 | 24.2 | 2363441 |
| 1734478500 | 25.2 | -2.2 | -8.03 | 25.8 | 27.799999 | 24.8 | 2306380 |
| 1734392100 | 27.4 | -3.6 | -11.61 | 30.2 | 31 | 27.2 | 1607500 |
| 1734132900 | 31 | -2.8 | -8.28 | 33.4 | 34.2 | 31 | 1140255 |
| 1734046500 | 33.8 | 0.2 | 0.60 | 33 | 34.324 | 32.2 | 1175970 |
| 1733960100 | 33.6 | -3.6 | -9.68 | 35.6 | 36.998 | 33.4 | 1389019 |
| 1733873700 | 37.2 | -2.2 | -5.58 | 39 | 39.2 | 35.47 | 1388778 |
| 1733787300 | 39.4 | -0.4 | -1.01 | 37.8 | 41.8 | 37 | 1248448 |
| 1733528100 | 39.8 | -4.4 | -9.95 | 42.599999 | 44 | 39.6 | 889578 |
| 1733441700 | 44.2 | -3 | -6.36 | 46.6 | 46.8 | 42.8 | 1080750 |
| 1733355300 | 47.199999 | -2 | -4.07 | 48.6 | 50 | 47.199999 | 474055 |
| 1733268900 | 49.2 | 1.6 | 3.36 | 49 | 50 | 47.8 | 642806 |
| 1733182500 | 47.599999 | -3.6 | -7.03 | 49 | 49.204 | 46.7 | 1147179 |
| 1732917840 | 51.2 | -3.8 | -6.91 | 54 | 54.6 | 51 | 267597 |
| 1732750500 | 55 | 1.8 | 3.38 | 52.4 | 57 | 52.199999 | 572536 |
| 1732664100 | 53.2 | 0.2 | 0.38 | 52.4 | 54.2 | 50.599999 | 643060 |
| 1732577700 | 53 | 3.8 | 7.72 | 47 | 53.3 | 47 | 1013746 |
| 1732318500 | 49.2 | -4 | -7.52 | 53 | 54 | 48 | 844350 |
| 1732232100 | 53.2 | 0.6 | 1.14 | 52 | 54.6 | 50.8 | 734349 |
| 1732145700 | 52.599999 | 1 | 1.94 | 51.6 | 54.8 | 51.2 | 866550 |
| 1732059300 | 51.6 | -2.2 | -4.09 | 54.8 | 55.59 | 51 | 662074 |
| 1731972900 | 53.8 | -6.4 | -10.63 | 53 | 57 | 50 | 1175024 |
| 1731713700 | 60.199999 | -4.2 | -6.52 | 64.599999 | 65.194 | 58.8 | 1204901 |
| 1731627300 | 64.4 | 7 | 12.20 | 58.4 | 64.599999 | 57.8 | 1345300 |
| 1731540900 | 57.4 | -0.6 | -1.03 | 55.599999 | 60.3 | 52.599999 | 1155810 |
| 1731454500 | 58 | 6.2 | 11.97 | 54 | 59.699999 | 53.12 | 1633517 |
| 1731368100 | 51.8 | -11.6 | -18.30 | 53.6 | 57.3 | 48.6 | 1933008 |
| 1731108900 | 63.4 | -12.2 | -16.14 | 74.2 | 75.1 | 59.5 | 1089243 |
| 1731022500 | 75.6 | -4.4 | -5.50 | 80 | 81.8 | 74 | 401055 |
| 1730936100 | 80 | -33.6 | -29.58 | 83.6 | 91.6 | 79.194 | 806653 |
| 1730849700 | 113.6 | -8.6 | -7.04 | 118 | 118.8 | 110 | 144506 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
