GraniteShares ETF Trust GraniteShares (TSLR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -5.81210191083 | 12.56 | 12.76 | 11.25 | 805104 | 12.07705809 | SP |
| 4 | 0.69 | 6.19389587074 | 11.14 | 13.1 | 10.1139 | 519780 | 11.66050703 | SP |
| 12 | -0.45 | -3.66449511401 | 12.28 | 14.67 | 7.4488 | 486035 | 11.24195487 | SP |
| 26 | -14.72 | -55.4425612053 | 26.55 | 28.81 | 7.4488 | 323261 | 12.32279677 | SP |
| 52 | -14.17 | -54.5 | 26 | 33.78 | 7.4488 | 226309 | 14.24777526 | SP |
| 156 | -14.17 | -54.5 | 26 | 33.78 | 7.4488 | 226309 | 14.24777526 | SP |
| 260 | -14.17 | -54.5 | 26 | 33.78 | 7.4488 | 226309 | 14.24777526 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 11.8 | -0.45 | -3.67 | 12.2 | 12.25 | 11.5701 | 407806 |
| 1718750100 | 12.25 | -0.36 | -2.85 | 12.42 | 12.52 | 11.9 | 549794 |
| 1718663700 | 12.61 | 1.24 | 10.91 | 11.4 | 12.76 | 11.32 | 1304715 |
| 1718404500 | 11.37 | -0.66 | -5.49 | 12.56 | 12.56 | 11.25 | 958102 |
| 1718318100 | 12.03 | 0.72 | 6.37 | 12.73 | 13.1 | 11.86 | 1551192 |
| 1718231700 | 11.31 | 0.79 | 7.51 | 10.61 | 11.71 | 10.53 | 591548 |
| 1718145300 | 10.52 | -0.4 | -3.66 | 10.98 | 10.98 | 10.1139 | 478675 |
| 1718058900 | 10.92 | -0.47 | -4.13 | 11.19 | 11.5012 | 10.83 | 319566 |
| 1717799700 | 11.39 | -0.06 | -0.52 | 11.53 | 11.61 | 11.155 | 229196 |
| 1717713300 | 11.45 | 0.37 | 3.34 | 11.04 | 11.68 | 10.8493 | 393758 |
| 1717626900 | 11.08 | 0.02 | 0.18 | 11.12 | 11.23 | 10.75 | 437394 |
| 1717540500 | 11.06 | -0.21 | -1.86 | 11.04 | 11.44 | 10.9889 | 272022 |
| 1717454100 | 11.27 | -0.24 | -2.09 | 11.53 | 12.06 | 11.05 | 286355 |
| 1717194900 | 11.51 | -0.11 | -0.95 | 11.53 | 11.772 | 10.9601 | 381207 |
| 1717108500 | 11.62 | 0.32 | 2.83 | 11.55 | 12.11 | 11.2 | 444386 |
| 1717022100 | 11.3 | -0.05 | -0.44 | 11 | 11.5189 | 11 | 324784 |
| 1716935700 | 11.35 | -0.33 | -2.83 | 11.23 | 11.53 | 10.91 | 201721 |
| 1716590100 | 11.68 | 0.68 | 6.18 | 11.14 | 11.755 | 11 | 223824 |
| 1716503700 | 11 | -0.85 | -7.17 | 12 | 12 | 10.93 | 604014 |
| 1716417300 | 11.85 | -0.9 | -7.06 | 12.24 | 12.3 | 11.56 | 415608 |
| 1716330900 | 12.75 | 1.51 | 13.43 | 11.21 | 12.75 | 11.21 | 439498 |
| 1716244500 | 11.24 | -0.33 | -2.85 | 11.59 | 11.59 | 11.04 | 72384 |
| 1715985300 | 11.57 | 0.35 | 3.12 | 11.06 | 11.83 | 10.98 | 282855 |
| 1715898900 | 11.22 | 0.07 | 0.63 | 11.17 | 11.32 | 10.81 | 180604 |
| 1715812500 | 11.15 | -0.45 | -3.88 | 11.83 | 11.89 | 11.04 | 344296 |
| 1715726100 | 11.6 | 0.72 | 6.62 | 11.19 | 11.845 | 11.19 | 367240 |
| 1715639700 | 10.88 | 0.43 | 4.11 | 10.65 | 11.32 | 10.54 | 266753 |
| 1715380500 | 10.45 | -0.46 | -4.22 | 11.06 | 11.06 | 10.3897 | 365680 |
| 1715294100 | 10.91 | -0.36 | -3.19 | 11.33 | 11.36 | 10.84 | 187158 |
| 1715207700 | 11.27 | -0.41 | -3.51 | 10.89 | 11.43 | 10.67 | 433261 |
| 1715121300 | 11.68 | -0.97 | -7.67 | 12.29 | 12.43 | 11.64 | 237977 |
| 1715034900 | 12.65 | 0.47 | 3.86 | 12.56 | 13.01 | 12.3076 | 274778 |
| 1714775700 | 12.18 | 0.15 | 1.20 | 12.3 | 12.6 | 11.8005 | 242129 |
| 1714689300 | 12.035 | 0.01 | 0.04 | 12.5 | 12.62 | 11.52 | 236434 |
| 1714602900 | 12.03 | -0.5 | -3.99 | 12.31 | 12.83 | 11.925 | 370552 |
| 1714516500 | 12.53 | -1.55 | -11.01 | 13 | 13.57 | 12.43 | 523820 |
| 1714430100 | 14.08 | 3.31 | 30.73 | 13.33 | 14.67 | 12.8532 | 1477537 |
| 1714170900 | 10.77 | -0.26 | -2.36 | 10.85 | 11.25 | 10.5499 | 643384 |
| 1714084500 | 11.03 | 0.99 | 9.86 | 9.9 | 11.09 | 9.84 | 956506 |
| 1713998100 | 10.04 | 1.93 | 23.80 | 10.05 | 10.67 | 9.52 | 1209989 |
| 1713911700 | 8.11 | 0.31 | 3.97 | 7.9 | 8.3401 | 7.7 | 666509 |
| 1713825300 | 7.8 | -0.56 | -6.70 | 7.63 | 8.061 | 7.4488 | 609944 |
| 1713566100 | 8.36 | -0.34 | -3.91 | 8.5399999 | 8.799 | 8.27 | 482491 |
| 1713479700 | 8.7 | -0.67 | -7.15 | 8.88 | 8.9799 | 8.56 | 622276 |
| 1713393300 | 9.3699999 | -0.23 | -2.40 | 9.66 | 9.725 | 9.18 | 587579 |
| 1713306900 | 9.6 | -0.54 | -5.33 | 9.56 | 9.7299 | 9.24 | 360644 |
| 1713220500 | 10.14 | -1.3 | -11.36 | 11.3 | 11.36 | 10.14 | 404282 |
| 1712961300 | 11.44 | -0.47 | -3.95 | 11.62 | 11.78 | 11.35 | 391776 |
| 1712874900 | 11.91 | 0.35 | 3.03 | 11.63 | 12.0899 | 11.1192 | 454290 |
| 1712788500 | 11.56 | -0.71 | -5.79 | 11.84 | 11.92 | 11.31 | 373502 |
| 1712702100 | 12.27 | 0.53 | 4.51 | 11.73 | 12.5799 | 11.58 | 466709 |
| 1712615700 | 11.74 | 1.06 | 9.93 | 11.28 | 11.9253 | 11.09 | 281367 |
| 1712356500 | 10.68 | -0.86 | -7.45 | 11.25 | 11.48 | 10.1 | 772456 |
| 1712270100 | 11.54 | 0.36 | 3.22 | 11.4 | 12.33 | 11.13 | 365793 |
| 1712183700 | 11.18 | 0.23 | 2.10 | 10.62 | 11.23 | 10.55 | 290163 |
| 1712097300 | 10.95 | -1.17 | -9.65 | 10.7196 | 11.0898 | 10.63 | 834245 |
| 1712010900 | 12.12 | -0.1 | -0.82 | 12.28 | 12.34 | 11.45 | 251453 |
| 1711665300 | 12.22 | -0.59 | -4.61 | 12.48 | 12.71 | 12.15 | 394399 |
| 1711578900 | 12.81 | 0.27 | 2.15 | 13.06 | 13.0999 | 12.28 | 273640 |
| 1711492500 | 12.54 | 0.7 | 5.91 | 12.73 | 13.43 | 12.5 | 670288 |
| 1711406100 | 11.84 | 0.27 | 2.33 | 11.35 | 12.18 | 11.35 | 543232 |
| 1711146900 | 11.57 | -0.31 | -2.61 | 11.04 | 11.61 | 10.99 | 280987 |
| 1711060500 | 11.88 | -0.46 | -3.73 | 12.44 | 12.63 | 11.7413 | 277590 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
