MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TECY — GraniteShares YieldBOOST Technology ETF
NasdaqGraniteShares YieldBOOST Technology ETF
$21.22
-0.04(-0.16%)
- O
- 21.22
- H
- 21.22
- L
- 21.22
- V
- 363.5
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.22
Period Return-15.69%
Period High$25.38
Period Low$20.98
Avg Daily Volume1.7K
Total Trading Days108
TECY — Historical OHLCV Price & Volume Table
May 5, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $-0.04 | -0.16% | 364 | $21.22 | $21.22 $21.22 |
| Oct 6, 2026 | $21.29 | $21.29 | $21.26 | $21.26 | +$0.06 | +0.26% | 343 | $21.29 | $21.26 $21.29 |
| Oct 5, 2026 | $21.23 | $21.23 | $21.20 | $21.20 | +$0.02 | +0.09% | 344 | $21.23 | $21.20 $21.23 |
| Oct 2, 2026 | $21.18 | $21.18 | $21.18 | $21.18 | $-0.11 | -0.52% | 99 | $21.17 | $21.18 $21.18 |
| Oct 1, 2026 | $21.30 | $21.30 | $21.29 | $21.29 | +$0.07 | +0.33% | 342 | $21.28 | $21.29 $21.30 |
| Sep 30, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | +$0.10 | +0.47% | 101 | $21.23 | $21.22 $21.22 |
| Sep 29, 2026 | $21.12 | $21.12 | $21.12 | $21.12 | +$0.03 | +0.12% | 172 | $21.15 | $21.12 $21.12 |
| Sep 28, 2026 | $21.03 | $21.10 | $21.03 | $21.10 | +$0.04 | +0.17% | 161 | $21.05 | $21.03 $21.10 |
| Sep 25, 2026 | $21.06 | $21.06 | $21.06 | $21.06 | $-0.06 | -0.26% | 87 | $21.03 | $21.06 $21.06 |
| Sep 24, 2026 | $21.10 | $21.12 | $21.10 | $21.12 | +$0.01 | +0.02% | 439 | $21.10 | $21.10 $21.12 |
| Sep 23, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | $-0.03 | -0.12% | 183 | $21.09 | $21.11 $21.11 |
| Sep 22, 2026 | $21.11 | $21.14 | $21.11 | $21.14 | +$0.05 | +0.24% | 296 | $21.12 | $21.11 $21.14 |
| Sep 21, 2026 | $21.09 | $21.09 | $21.09 | $21.09 | +$0.02 | +0.07% | 141 | $21.10 | $21.09 $21.09 |
| Sep 18, 2026 | $21.10 | $21.10 | $21.07 | $21.07 | $-0.14 | -0.64% | 353 | $21.09 | $21.07 $21.10 |
| Sep 17, 2026 | $21.23 | $21.23 | $21.21 | $21.21 | +$0.20 | +0.93% | 534 | $21.22 | $21.21 $21.23 |
| Sep 16, 2026 | $21.12 | $21.12 | $21.01 | $21.01 | +$0.03 | +0.16% | 297 | $21.12 | $21.01 $21.12 |
| Sep 15, 2026 | $20.98 | $20.98 | $20.98 | $20.98 | $-0.11 | -0.53% | 111 | $21.01 | $20.98 $20.98 |
| Sep 14, 2026 | $21.09 | $21.09 | $21.09 | $21.09 | $-0.07 | -0.33% | 156 | $20.86 | $21.09 $21.09 |
| Sep 11, 2026 | $21.16 | $21.16 | $21.16 | $21.16 | +$0.01 | +0.03% | 266 | $21.34 | $21.16 $21.16 |
| Sep 10, 2026 | $21.17 | $21.17 | $21.15 | $21.15 | $-0.12 | -0.56% | 1,275 | $21.16 | $21.15 $21.17 |
| Sep 9, 2026 | $21.26 | $21.27 | $21.26 | $21.27 | +$0.03 | +0.12% | 469 | $21.26 | $21.26 $21.27 |
| Sep 8, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | +$0.06 | +0.28% | 577 | $21.26 | $21.25 $21.25 |
| Sep 4, 2026 | $21.17 | $21.19 | $21.17 | $21.19 | $-0.11 | -0.52% | 361 | $21.15 | $21.17 $21.19 |
| Sep 3, 2026 | $21.29 | $21.31 | $21.29 | $21.30 | +$0.15 | +0.69% | 749 | $21.29 | $21.29 $21.31 |
| Sep 2, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | +$0.03 | +0.12% | 104 | $21.10 | $21.15 $21.15 |
| Sep 1, 2026 | $21.15 | $21.25 | $21.11 | $21.13 | $-0.15 | -0.71% | 22,184 | $21.19 | $21.11 $21.25 |
| Aug 31, 2026 | $21.28 | $21.28 | $21.28 | $21.28 | +$0.00 | +0.00% | 336 | $21.28 | $21.28 $21.28 |
| Aug 28, 2026 | $21.25 | $21.31 | $21.25 | $21.28 | $-0.24 | -1.12% | 453 | $21.29 | $21.25 $21.31 |
| Aug 27, 2026 | $21.47 | $21.56 | $21.47 | $21.52 | +$0.15 | +0.70% | 49,683 | $21.53 | $21.47 $21.56 |
| Aug 26, 2026 | $21.32 | $21.37 | $21.32 | $21.37 | +$0.06 | +0.27% | 1,084 | $21.34 | $21.32 $21.37 |