MARKET IS OPEN
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%
TSYY — GraniteShares YieldBOOST TSLA ETF
NasdaqGraniteShares YieldBOOST TSLA ETF
$19.69
-0.02(-0.08%)
- O
- 19.66
- H
- 19.72
- L
- 19.65
- V
- 15.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$19.69
Period Return-78.62%
Period High$111.74
Period Low$19.35
Avg Daily Volume160.8K
Total Trading Days365
TSYY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.66 | $19.72 | $19.65 | $19.69 | $-0.02 | -0.08% | 15,227 | $19.67 | $19.65 $19.72 |
| Oct 6, 2026 | $19.71 | $19.73 | $19.67 | $19.71 | $-0.03 | -0.13% | 11,488 | $19.71 | $19.67 $19.73 |
| Oct 5, 2026 | $19.71 | $19.74 | $19.68 | $19.73 | +$0.06 | +0.31% | 14,674 | $19.72 | $19.68 $19.74 |
| Oct 2, 2026 | $19.56 | $19.70 | $19.56 | $19.67 | +$0.13 | +0.65% | 20,730 | $19.64 | $19.56 $19.70 |
| Oct 1, 2026 | $19.55 | $19.62 | $19.51 | $19.54 | +$0.02 | +0.09% | 17,895 | $19.58 | $19.51 $19.62 |
| Sep 30, 2026 | $19.46 | $19.53 | $19.35 | $19.53 | +$0.04 | +0.20% | 14,855 | $19.44 | $19.35 $19.53 |
| Sep 29, 2026 | $19.63 | $19.63 | $19.46 | $19.49 | $-0.20 | -1.02% | 23,653 | $19.52 | $19.46 $19.63 |
| Sep 28, 2026 | $20.25 | $20.25 | $19.62 | $19.69 | $-0.65 | -3.21% | 28,269 | $19.88 | $19.62 $20.25 |
| Sep 25, 2026 | $20.44 | $20.44 | $20.20 | $20.34 | $-0.21 | -1.00% | 10,795 | $20.30 | $20.20 $20.44 |
| Sep 24, 2026 | $20.48 | $20.57 | $20.48 | $20.55 | +$0.04 | +0.17% | 16,695 | $20.52 | $20.48 $20.57 |
| Sep 23, 2026 | $20.49 | $20.57 | $20.49 | $20.51 | +$0.02 | +0.10% | 18,938 | $20.52 | $20.49 $20.57 |
| Sep 22, 2026 | $20.46 | $20.49 | $20.45 | $20.49 | +$0.03 | +0.16% | 13,654 | $20.47 | $20.45 $20.49 |
| Sep 21, 2026 | $20.41 | $20.49 | $20.41 | $20.46 | +$0.04 | +0.19% | 28,819 | $20.45 | $20.41 $20.49 |
| Sep 18, 2026 | $20.41 | $20.42 | $20.33 | $20.42 | $-0.10 | -0.49% | 16,384 | $20.40 | $20.33 $20.42 |
| Sep 17, 2026 | $20.50 | $20.59 | $20.48 | $20.52 | +$0.11 | +0.54% | 26,531 | $20.52 | $20.48 $20.59 |
| Sep 16, 2026 | $20.30 | $20.45 | $20.30 | $20.41 | +$0.16 | +0.79% | 13,794 | $20.39 | $20.30 $20.45 |
| Sep 15, 2026 | $20.29 | $20.37 | $20.25 | $20.25 | $-0.08 | -0.39% | 13,468 | $20.31 | $20.25 $20.37 |
| Sep 14, 2026 | $20.22 | $20.37 | $20.17 | $20.33 | +$0.01 | +0.05% | 24,046 | $20.26 | $20.17 $20.37 |
| Sep 11, 2026 | $20.24 | $20.33 | $20.24 | $20.32 | $-0.07 | -0.34% | 16,977 | $20.29 | $20.24 $20.33 |
| Sep 10, 2026 | $20.28 | $20.46 | $20.28 | $20.39 | +$0.01 | +0.05% | 21,626 | $20.40 | $20.28 $20.46 |
| Sep 9, 2026 | $20.35 | $20.47 | $20.35 | $20.38 | $-0.02 | -0.10% | 16,191 | $20.41 | $20.35 $20.47 |
| Sep 8, 2026 | $20.06 | $20.45 | $20.06 | $20.40 | +$0.31 | +1.54% | 34,034 | $20.26 | $20.06 $20.45 |
| Sep 4, 2026 | $20.25 | $20.29 | $19.90 | $20.09 | $-0.41 | -2.00% | 29,650 | $19.99 | $19.90 $20.29 |
| Sep 3, 2026 | $20.33 | $20.54 | $20.33 | $20.50 | +$0.34 | +1.69% | 36,798 | $20.47 | $20.33 $20.54 |
| Sep 2, 2026 | $20.21 | $20.25 | $20.10 | $20.16 | $-0.04 | -0.17% | 18,177 | $20.14 | $20.10 $20.25 |
| Sep 1, 2026 | $20.24 | $20.26 | $20.15 | $20.20 | $-0.17 | -0.84% | 33,918 | $20.20 | $20.15 $20.26 |
| Aug 31, 2026 | $20.25 | $20.40 | $20.25 | $20.37 | +$0.05 | +0.22% | 21,097 | $20.35 | $20.25 $20.40 |
| Aug 28, 2026 | $20.42 | $20.42 | $20.15 | $20.32 | $-0.19 | -0.93% | 15,813 | $20.30 | $20.15 $20.42 |
| Aug 27, 2026 | $20.35 | $20.55 | $20.35 | $20.51 | +$0.21 | +1.02% | 15,929 | $20.48 | $20.35 $20.55 |
| Aug 26, 2026 | $20.23 | $20.39 | $20.20 | $20.30 | $-0.02 | -0.09% | 10,872 | $20.29 | $20.20 $20.39 |