GraniteShares YieldBOOST TSLA ETF (TSYY)

TSYY
🏛️ 美国 →
8.42
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.34 8.43 8.19 8.42 2.8M
2025-09-25 8.56 8.56 8.33 8.43 4.3M
2025-09-24 8.43 8.61 8.43 8.61 1.7M
2025-09-23 8.52 8.53 8.34 8.37 2.7M
2025-09-22 8.41 8.53 8.38 8.46 2.5M
2025-09-19 8.32 8.35 8.31 8.34 2.4M
2025-09-18 8.55 8.56 8.52 8.54 3.7M
2025-09-17 8.46 8.53 8.42 8.52 1.8M
2025-09-16 8.40 8.48 8.39 8.48 1.1M
2025-09-15 8.40 8.43 8.29 8.37 1.9M
2025-09-12 8.19 8.21 8.18 8.21 2.5M
2025-09-11 8.22 8.39 8.17 8.39 2.9M
2025-09-10 8.18 8.28 8.10 8.16 1.5M
2025-09-09 8.10 8.15 8.02 8.11 1.2M
2025-09-08 8.19 8.24 8.01 8.05 1.8M
2025-09-05 8.14 8.16 8.11 8.13 1.5M
2025-09-04 8.20 8.30 8.10 8.29 1.8M
2025-09-03 8.14 8.25 8.00 8.13 1.1M
2025-09-02 8.03 8.06 7.92 7.99 1.9M
2025-08-29 8.49 8.49 8.07 8.17 2.0M
2025-08-28 8.69 8.70 8.56 8.67 1.7M
2025-08-27 8.67 8.68 8.63 8.65 0.9M
2025-08-26 8.55 8.63 8.54 8.63 0.6M
2025-08-25 8.43 8.58 8.33 8.54 0.9M
2025-08-22 7.99 8.46 7.94 8.45 1.6M
2025-08-21 8.23 8.31 8.11 8.18 1.2M
2025-08-20 8.42 8.44 8.03 8.28 1.1M
2025-08-19 8.53 8.59 8.36 8.40 1.0M
2025-08-18 8.36 8.52 8.35 8.51 1.0M
2025-08-15 8.43 8.44 8.28 8.43 1.0M
2025-08-14 8.56 8.64 8.49 8.63 1.0M
2025-08-13 8.60 8.64 8.57 8.59 0.8M
2025-08-12 8.58 8.59 8.46 8.58 0.7M
2025-08-11 8.45 8.59 8.45 8.54 0.9M
2025-08-08 8.38 8.40 8.35 8.36 1.2M
2025-08-07 8.59 8.62 8.58 8.62 1.7M
2025-08-06 8.43 8.58 8.43 8.56 0.7M
2025-08-05 8.43 8.47 8.35 8.43 0.8M
2025-08-04 8.43 8.46 8.31 8.42 0.8M
2025-08-01 8.45 8.57 8.14 8.30 1.3M
2025-07-31 9.09 9.12 8.67 8.79 2.9M
2025-07-30 9.09 9.12 8.89 9.04 1.2M
2025-07-29 9.12 9.13 8.99 9.07 1.0M
2025-07-28 9.08 9.15 8.92 9.11 1.2M
2025-07-25 8.85 9.32 8.81 9.08 1.4M
2025-07-24 9.36 9.37 9.00 9.06 2.5M
2025-07-23 9.68 9.72 9.64 9.69 0.7M
2025-07-22 9.66 9.74 9.52 9.68 0.7M
2025-07-21 9.70 9.75 9.60 9.61 0.9M
2025-07-18 9.67 9.69 9.61 9.64 1.2M
2025-07-17 9.90 9.95 9.84 9.87 1.4M
2025-07-16 9.67 9.84 9.64 9.83 0.5M
2025-07-15 9.78 9.78 9.61 9.61 0.8M
2025-07-14 9.68 9.90 9.60 9.69 0.6M
2025-07-11 9.41 9.64 9.28 9.64 0.6M
2025-07-10 9.34 9.74 9.34 9.72 0.6M
2025-07-09 9.37 9.40 9.21 9.24 0.6M
2025-07-08 9.34 9.48 9.28 9.35 0.4M
2025-07-07 9.32 9.42 9.20 9.27 0.6M
2025-07-03 9.88 9.89 9.60 9.76 0.5M
2025-07-02 9.90 10.06 9.61 10.05 0.5M
2025-07-01 9.68 9.76 9.43 9.65 0.7M
2025-06-30 10.37 10.37 10.06 10.08 0.9M
2025-06-27 10.38 10.42 10.11 10.33 0.4M
2025-06-26 10.55 10.69 10.50 10.58 0.7M
2025-06-25 10.79 10.80 10.35 10.56 0.3M
2025-06-24 10.85 10.85 10.72 10.75 0.3M
2025-06-23 10.52 10.85 10.52 10.78 0.2M
2025-06-20 10.66 10.78 10.29 10.53 0.2M
2025-06-18 10.52 10.82 10.40 10.72 0.1M
2025-06-17 10.71 10.75 10.35 10.45 0.1M
2025-06-16 11.09 11.09 10.67 10.78 0.1M
2025-06-13 10.60 10.69 10.53 10.68 0.1M
2025-06-12 10.93 10.97 10.88 10.91 0.1M
2025-06-11 10.96 11.00 10.90 10.94 0.1M
2025-06-10 10.81 10.92 10.74 10.92 0.0M
2025-06-09 10.37 10.74 10.22 10.74 0.1M
2025-06-06 10.62 10.73 10.54 10.59 0.1M
2025-06-05 11.14 11.22 10.85 10.89 0.1M
2025-06-04 11.84 11.84 11.33 11.47 0.0M
2025-06-03 11.85 12.01 11.76 11.82 0.0M
2025-06-02 11.75 11.80 11.47 11.70 0.1M
2025-05-30 11.80 11.84 11.71 11.84 0.0M
2025-05-29 11.72 11.80 11.72 11.74 0.0M
2025-05-28 12.12 12.12 11.66 11.76 0.1M
2025-05-27 11.57 11.75 11.51 11.75 0.0M
2025-05-23 11.32 11.49 10.96 11.30 0.1M
2025-05-22 12.43 13.06 12.40 12.76 0.1M
2025-05-21 12.76 12.96 12.40 12.51 0.0M
2025-05-20 12.81 13.05 12.71 12.80 0.0M
2025-05-19 12.62 12.78 12.40 12.67 0.0M
2025-05-16 13.04 13.04 12.92 12.96 0.0M
2025-05-15 12.95 12.98 12.86 12.96 0.0M
2025-05-14 12.94 12.94 12.85 12.94 0.0M
2025-05-13 12.67 12.86 12.67 12.80 0.0M
2025-05-12 12.79 13.97 12.58 12.67 0.0M
2025-05-09 12.25 12.69 12.20 12.43 0.0M
2025-05-08 11.80 12.15 11.75 12.07 0.0M
2025-05-07 11.53 11.61 11.41 11.61 0.0M
2025-05-06 11.52 11.58 11.46 11.58 0.0M
2025-05-05 11.87 11.87 11.53 11.69 0.0M
2025-05-02 11.67 11.95 11.47 11.95 0.0M
2025-05-01 11.49 11.65 11.40 11.47 0.0M
2025-04-30 11.38 11.52 11.10 11.40 0.0M
2025-04-29 11.50 11.66 11.30 11.66 0.0M
2025-04-28 11.61 11.68 11.16 11.42 0.0M
2025-04-25 11.51 11.54 11.41 11.51 0.1M
2025-04-24 12.72 12.84 12.70 12.84 0.0M
2025-04-23 12.55 12.80 12.50 12.65 0.0M
2025-04-22 12.15 12.29 12.09 12.19 0.0M
2025-04-21 12.18 12.20 11.99 12.06 0.0M
2025-04-17 12.75 12.75 12.35 12.39 0.0M
2025-04-16 13.18 13.18 12.40 12.75 0.0M
2025-04-15 13.11 13.30 13.04 13.25 0.0M
2025-04-14 13.26 13.40 12.95 13.16 0.0M
2025-04-11 13.00 13.22 12.75 13.22 0.0M
2025-04-10 12.90 12.97 12.52 12.97 0.0M
2025-04-09 12.33 13.55 12.33 13.19 0.0M
2025-04-08 12.84 12.84 12.18 12.18 0.0M
2025-04-07 12.10 12.67 12.09 12.44 0.0M
2025-04-04 13.42 13.47 12.63 12.80 0.0M
2025-04-03 14.00 14.04 13.70 14.03 0.0M
2025-04-02 13.48 14.18 13.48 14.17 0.0M
2025-04-01 13.70 13.93 13.64 13.80 0.0M
2025-03-31 13.35 13.58 13.15 13.52 0.0M
2025-03-28 13.79 13.83 13.67 13.78 0.0M
2025-03-27 15.18 15.30 15.17 15.27 0.0M
2025-03-26 15.26 15.26 15.12 15.19 0.0M
2025-03-25 15.31 15.34 15.11 15.27 0.0M
2025-03-24 14.86 15.17 14.86 15.15 0.0M
2025-03-21 14.14 14.85 14.13 14.85 0.0M
2025-03-20 13.77 13.99 13.76 13.93 0.0M
2025-03-19 13.91 14.08 13.85 14.01 0.0M
2025-03-18 14.35 14.35 13.70 13.74 0.0M
2025-03-17 14.72 14.72 14.05 14.25 0.0M
2025-03-14 15.23 15.61 14.84 15.00 0.0M
2025-03-13 14.92 14.97 14.83 14.90 0.0M
2025-03-12 15.54 15.61 15.36 15.41 0.0M
2025-03-11 15.00 15.08 14.85 15.00 0.0M
2025-03-10 15.95 15.95 14.91 14.92 0.0M
2025-03-07 16.81 16.92 16.43 16.43 0.0M
2025-03-06 17.22 17.48 16.83 16.95 0.0M
2025-03-05 17.75 18.08 17.50 18.08 0.0M
2025-03-04 17.75 18.39 17.26 17.72 0.0M
2025-03-03 19.22 19.24 18.09 18.53 0.0M
2025-02-28 19.16 19.16 18.95 19.01 0.0M
2025-02-27 21.60 21.62 21.53 21.56 0.0M
2025-02-26 22.02 22.04 21.59 21.66 0.0M
2025-02-25 23.37 23.37 22.02 22.02 0.0M
2025-02-24 23.86 24.05 23.25 23.41 0.0M
2025-02-21 25.72 25.93 23.56 23.88 0.0M
2025-02-20 26.14 26.14 25.19 25.82 0.0M
2025-02-19 25.71 26.15 25.70 26.00 0.0M
2025-02-18 25.59 25.74 25.41 25.57 0.0M
2025-02-14 25.46 25.54 25.42 25.49 0.0M
2025-02-13 25.16 25.47 25.16 25.47 0.0M
2025-02-12 24.35 25.24 24.35 24.89 0.0M
2025-02-11 25.10 25.17 24.15 24.15 0.0M
2025-02-10 25.22 25.36 25.16 25.16 0.0M
2025-02-07 25.62 25.75 25.19 25.19 0.0M
2025-02-06 25.07 25.58 25.00 25.58 0.0M
2025-02-05 25.57 25.57 25.51 25.53 0.0M
2025-02-04 25.35 25.63 25.35 25.63 0.0M
2025-02-03 25.39 25.46 24.90 25.46 0.0M
2025-01-31 25.63 25.65 25.55 25.61 0.0M
2025-01-30 25.56 25.64 25.54 25.59 0.0M
2025-01-29 25.27 25.27 24.99 25.05 0.0M
2025-01-28 25.32 25.32 25.19 25.21 0.0M
2025-01-27 25.38 25.38 25.18 25.23 0.0M
2025-01-24 26.00 26.00 25.33 25.38 0.0M
2025-01-23 25.99 26.11 25.85 26.07 0.0M
2025-01-22 26.01 26.06 26.01 26.03 0.0M
2025-01-21 25.69 25.98 25.69 25.98 0.0M
2025-01-17 25.85 25.94 25.84 25.84 0.0M
2025-01-16 25.91 25.95 25.87 25.95 0.0M
2025-01-15 25.85 25.89 25.85 25.88 0.0M
2025-01-14 26.02 26.02 25.81 25.81 0.0M
2025-01-13 25.77 25.92 25.55 25.88 0.0M
2025-01-10 25.64 25.87 25.53 25.76 0.0M
2025-01-08 25.41 25.64 25.36 25.64 0.0M
2025-01-07 25.58 25.58 25.36 25.42 0.0M
2025-01-06 25.67 25.76 25.44 25.58 0.0M
2025-01-03 22.57 25.44 22.57 25.44 0.0M
2025-01-02 22.61 23.12 21.58 22.35 0.0M