GraniteShares YieldBOOST TSLA ETF (TSYY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.915 | -26.6782407407 | 25.92 | 25.93 | 19.03 | 11577 | 22.87511779 | SP |
| 4 | -6.625 | -25.8486149044 | 25.63 | 26.15 | 19.03 | 7940 | 24.46379772 | SP |
| 12 | -5.745 | -23.2121212121 | 24.75 | 26.15 | 19.03 | 6525 | 24.77527929 | SP |
| 26 | -5.745 | -23.2121212121 | 24.75 | 26.15 | 19.03 | 6525 | 24.77527929 | SP |
| 52 | -5.745 | -23.2121212121 | 24.75 | 26.15 | 19.03 | 6525 | 24.77527929 | SP |
| 156 | -5.745 | -23.2121212121 | 24.75 | 26.15 | 19.03 | 6525 | 24.77527929 | SP |
| 260 | -5.745 | -23.2121212121 | 24.75 | 26.15 | 19.03 | 6525 | 24.77527929 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 19.005 | -2.55 | -11.83 | 18.96 | 19.05 | 18.95 | 9192 |
| 1740699300 | 21.555 | -0.1 | -0.46 | 21.65 | 21.65 | 21.53 | 4651 |
| 1740612900 | 21.655 | -0.36 | -1.66 | 22.02 | 22.04 | 21.59 | 9243 |
| 1740526500 | 22.0198 | -1.39 | -5.94 | 23.08 | 23.13 | 22.0198 | 8649 |
| 1740440100 | 23.41 | -0.47 | -1.97 | 23.9 | 24.05 | 23.25 | 13155 |
| 1740180900 | 23.8812 | -1.94 | -7.52 | 25.92 | 25.93 | 23.56 | 19520 |
| 1740094500 | 25.8242 | -0.18 | -0.68 | 25.77 | 25.86 | 25.19 | 12677 |
| 1740008100 | 26 | 0.43 | 1.68 | 25.55 | 26.15 | 25.55 | 14264 |
| 1739921700 | 25.57 | 0.08 | 0.31 | 25.51 | 25.72 | 25.41 | 8301 |
| 1739576100 | 25.49 | 0.02 | 0.08 | 25.46 | 25.54 | 25.42 | 6574 |
| 1739489700 | 25.47 | 0.58 | 2.33 | 25.16 | 25.47 | 25.16 | 6875 |
| 1739403300 | 24.89 | 0.74 | 3.06 | 24.88 | 25.24 | 24.7201 | 3676 |
| 1739316900 | 24.1509 | -1.01 | -4.01 | 25.1 | 25.165 | 24.1509 | 9259 |
| 1739230500 | 25.1589 | -0.03 | -0.13 | 25.14 | 25.36 | 25.14 | 4060 |
| 1738971300 | 25.1906 | -0.39 | -1.51 | 25.75 | 25.75 | 25.1906 | 3782 |
| 1738884900 | 25.5778 | 0.05 | 0.20 | 25.37 | 25.5778 | 25 | 6425 |
| 1738798500 | 25.5266 | -0.1 | -0.38 | 25.62 | 25.62 | 25.51 | 2551 |
| 1738712100 | 25.625 | 0.16 | 0.65 | 25.285 | 25.625 | 25.285 | 2634 |
| 1738625700 | 25.46 | -0.15 | -0.57 | 25.22 | 25.46 | 24.9 | 2839 |
| 1738366500 | 25.605 | 0.01 | 0.06 | 25.63 | 25.65 | 25.55 | 4526 |
| 1738280100 | 25.5902 | 0.54 | 2.17 | 25.47 | 25.64 | 25.47 | 1781 |
| 1738193700 | 25.0473 | -0.16 | -0.65 | 25.27 | 25.27 | 24.9899 | 3491 |
| 1738107300 | 25.21 | -0.02 | -0.08 | 25.32 | 25.32 | 25.19 | 3016 |
| 1738020900 | 25.23 | -0.15 | -0.57 | 25.38 | 25.38 | 25.18 | 6199 |
| 1737761700 | 25.375 | -0.65 | -2.50 | 25.49 | 26 | 25.33 | 2090 |
| 1737675300 | 26.025 | 0 | 0.00 | 26.025 | 26.025 | 26.025 | 0 |
| 1737588900 | 26.025 | 0.05 | 0.18 | 25.97 | 26.0561 | 25.97 | 1282 |
| 1737502500 | 25.9794 | 0.14 | 0.54 | 25.84 | 25.9799 | 25.69 | 6304 |
| 1737156900 | 25.84 | -0.11 | -0.40 | 25.93 | 25.94 | 25.84 | 5740 |
| 1737070500 | 25.945 | 0.07 | 0.27 | 25.87 | 25.945 | 25.85 | 856 |
| 1736984100 | 25.875 | 0.06 | 0.23 | 25.85 | 25.8896 | 25.85 | 2011 |
| 1736897700 | 25.8147 | -0.07 | -0.27 | 26.02 | 26.02 | 25.8147 | 9503 |
| 1736811300 | 25.8848 | 0.12 | 0.48 | 25.77 | 25.92 | 25.55 | 12412 |
| 1736552100 | 25.76 | 0.13 | 0.49 | 25.595 | 25.87 | 25.53 | 7941 |
| 1736379300 | 25.635 | 0.22 | 0.85 | 25.41 | 25.635 | 25.36 | 4228 |
| 1736292900 | 25.4179 | -0.16 | -0.63 | 25.48 | 25.48 | 25.36 | 1522 |
| 1736206500 | 25.58 | 0.14 | 0.54 | 25.66 | 25.7643 | 25.44 | 5950 |
| 1735947300 | 25.4425 | 3.09 | 13.84 | 22.565 | 25.4425 | 22.565 | 4268 |
| 1735860900 | 22.35 | -1.82 | -7.53 | 22.97 | 23.1157 | 21.5801 | 7918 |
| 1735688100 | 24.17 | -0.72 | -2.89 | 24.97 | 24.97 | 24.17 | 2926 |
| 1735601700 | 24.89 | -0.14 | -0.56 | 24.72 | 25 | 24.5347 | 7775 |
| 1735342500 | 25.03 | -0.29 | -1.13 | 25.32 | 25.32 | 24.84 | 5466 |
| 1735256100 | 25.315 | 0.02 | 0.10 | 25.41 | 25.4116 | 25.2 | 3356 |
| 1735077840 | 25.2903 | 0.72 | 2.95 | 24.83 | 25.43 | 24.83 | 8517 |
| 1734996900 | 24.5658 | 0.7 | 2.92 | 24.27 | 24.64 | 23.95 | 25400 |
| 1734737700 | 23.8696 | -0.2 | -0.85 | 23.7185 | 24.55 | 23.54 | 3265 |
| 1734651300 | 24.0734 | -0.19 | -0.76 | 24.75 | 24.75 | 23.89 | 3352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
