TECY
GraniteShares YieldBOOST Technology ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)328
TECY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.18 | 21.18 | 21.18 | 21.18 | -0.517% | 99 | 0.000% |
| 2026-10-01 | 21.30 | 21.30 | 21.29 | 21.29 | +0.333% | 342 | -0.517% |
| 2026-09-30 | 21.22 | 21.22 | 21.22 | 21.22 | +0.470% | 101 | -0.185% |
| 2026-09-29 | 21.12 | 21.12 | 21.12 | 21.12 | +0.119% | 172 | +0.284% |
| 2026-09-28 | 21.03 | 21.09 | 21.03 | 21.09 | +0.166% | 161 | +0.403% |
| 2026-09-25 | 21.06 | 21.06 | 21.06 | 21.06 | -0.260% | 87 | +0.570% |
| 2026-09-24 | 21.10 | 21.11 | 21.10 | 21.11 | +0.024% | 439 | +0.308% |
| 2026-09-23 | 21.11 | 21.11 | 21.11 | 21.11 | -0.118% | 183 | +0.332% |
| 2026-09-22 | 21.11 | 21.14 | 21.11 | 21.14 | +0.237% | 296 | +0.213% |
| 2026-09-21 | 21.09 | 21.09 | 21.09 | 21.09 | +0.071% | 141 | +0.451% |
| 2026-09-18 | 21.10 | 21.10 | 21.07 | 21.07 | -0.637% | 353 | +0.522% |
| 2026-09-17 | 21.23 | 21.23 | 21.20 | 21.20 | +0.934% | 534 | -0.118% |
| 2026-09-16 | 21.12 | 21.12 | 21.01 | 21.01 | +0.161% | 297 | +0.815% |
| 2026-09-15 | 20.98 | 20.98 | 20.98 | 20.98 | -0.532% | 111 | +0.977% |
| 2026-09-14 | 21.09 | 21.09 | 21.09 | 21.09 | -0.331% | 156 | +0.440% |
| 2026-09-11 | 21.16 | 21.16 | 21.16 | 21.16 | +0.035% | 266 | +0.107% |
| 2026-09-10 | 21.17 | 21.17 | 21.15 | 21.15 | -0.564% | 1,275 | +0.142% |
| 2026-09-09 | 21.26 | 21.27 | 21.26 | 21.27 | +0.118% | 469 | -0.423% |
| 2026-09-08 | 21.25 | 21.25 | 21.25 | 21.25 | +0.283% | 577 | -0.306% |
| 2026-09-04 | 21.16 | 21.18 | 21.16 | 21.18 | -0.517% | 361 | -0.024% |
| 2026-09-03 | 21.29 | 21.31 | 21.29 | 21.30 | +0.686% | 749 | -0.540% |
| 2026-09-02 | 21.15 | 21.15 | 21.15 | 21.15 | +0.118% | 104 | +0.142% |
| 2026-09-01 | 21.15 | 21.25 | 21.11 | 21.13 | -0.705% | 22,184 | +0.260% |
| 2026-08-31 | 21.27 | 21.27 | 21.27 | 21.27 | 0.000% | 336 | -0.447% |
| 2026-08-28 | 21.25 | 21.31 | 21.25 | 21.27 | -1.116% | 453 | -0.447% |
| 2026-08-27 | 21.47 | 21.56 | 21.47 | 21.52 | +0.702% | 49,683 | -1.557% |
| 2026-08-26 | 21.32 | 21.36 | 21.32 | 21.36 | +0.267% | 1,084 | -0.866% |
| 2026-08-25 | 21.26 | 21.32 | 21.26 | 21.31 | +0.487% | 1,212 | -0.602% |
| 2026-08-24 | 21.31 | 21.31 | 21.15 | 21.20 | -1.211% | 7,898 | -0.118% |
| 2026-08-21 | 21.50 | 21.50 | 21.46 | 21.46 | -1.093% | 577 | -1.328% |
| 2026-08-20 | 21.79 | 21.79 | 21.70 | 21.70 | -0.334% | 198 | -2.407% |
| 2026-08-19 | 21.77 | 21.77 | 21.77 | 21.77 | -0.824% | 35 | -2.732% |
| 2026-08-18 | 21.96 | 21.96 | 21.96 | 21.96 | -1.476% | 302 | -3.534% |
| 2026-08-17 | 22.31 | 22.31 | 22.29 | 22.29 | +0.135% | 359 | -4.958% |
| 2026-08-14 | 22.25 | 22.25 | 22.25 | 22.25 | -0.891% | 152 | -4.830% |
| 2026-08-13 | 22.49 | 22.49 | 22.45 | 22.45 | +0.290% | 412 | -5.678% |
| 2026-08-12 | 22.41 | 22.41 | 22.39 | 22.39 | +0.629% | 346 | -5.404% |
| 2026-08-11 | 22.26 | 22.26 | 22.25 | 22.25 | +0.112% | 154 | -4.809% |
| 2026-08-10 | 22.23 | 22.23 | 22.23 | 22.23 | +0.068% | 77 | -4.702% |
| 2026-08-07 | 22.24 | 22.24 | 22.21 | 22.21 | -0.870% | 126 | -4.638% |
| 2026-08-06 | 22.44 | 22.44 | 22.37 | 22.41 | +0.067% | 350 | -5.468% |
| 2026-08-05 | 22.34 | 22.39 | 22.34 | 22.39 | +0.112% | 131 | -5.404% |
| 2026-08-04 | 22.36 | 22.36 | 22.36 | 22.36 | +1.130% | 87 | -5.298% |
| 2026-08-03 | 21.91 | 22.11 | 21.91 | 22.11 | +0.572% | 1,256 | -4.228% |
| 2026-07-31 | 21.99 | 21.99 | 21.99 | 21.99 | -0.591% | 1,062 | -3.680% |
| 2026-07-30 | 22.12 | 22.12 | 22.12 | 22.12 | +2.806% | 1,076 | -4.250% |
| 2026-07-29 | 21.77 | 21.77 | 21.52 | 21.52 | -1.527% | 247 | -1.563% |
| 2026-07-28 | 21.85 | 21.85 | 21.85 | 21.85 | -0.456% | 88 | -3.066% |
| 2026-07-27 | 21.89 | 21.95 | 21.72 | 21.95 | +0.825% | 2,354 | -3.508% |
| 2026-07-24 | 21.79 | 21.84 | 21.77 | 21.77 | -1.132% | 901 | -2.712% |
| 2026-07-23 | 22.03 | 22.03 | 22.02 | 22.02 | -0.069% | 443 | -3.813% |
| 2026-07-22 | 21.97 | 22.04 | 21.97 | 22.04 | +0.091% | 229 | -3.880% |
| 2026-07-21 | 21.97 | 22.02 | 21.97 | 22.02 | +0.664% | 218 | -3.793% |
| 2026-07-20 | 22.64 | 22.64 | 21.87 | 21.87 | -1.522% | 1,527 | -3.154% |
| 2026-07-17 | 22.10 | 22.46 | 21.89 | 22.21 | -1.951% | 1,249 | -4.628% |
| 2026-07-16 | 22.61 | 22.76 | 22.61 | 22.65 | -1.392% | 1,823 | -6.488% |
| 2026-07-15 | 22.98 | 22.98 | 22.97 | 22.97 | -0.068% | 218 | -7.790% |
| 2026-07-14 | 22.90 | 22.98 | 22.90 | 22.98 | +0.571% | 1,175 | -7.853% |
| 2026-07-13 | 22.75 | 22.85 | 22.73 | 22.85 | +0.393% | 630 | -7.326% |
| 2026-07-10 | 22.82 | 22.82 | 22.77 | 22.77 | -0.655% | 789 | -6.962% |
| 2026-07-09 | 22.93 | 22.95 | 22.91 | 22.91 | +0.770% | 916 | -7.571% |
| 2026-07-08 | 22.64 | 22.74 | 22.64 | 22.74 | +0.680% | 419 | -6.860% |
| 2026-07-07 | 22.52 | 22.59 | 22.52 | 22.59 | -0.719% | 1,053 | -6.227% |
| 2026-07-06 | 22.39 | 22.77 | 22.30 | 22.75 | +2.455% | 3,154 | -6.901% |
| 2026-07-02 | 22.57 | 22.57 | 22.20 | 22.20 | -2.482% | 215 | -4.615% |
| 2026-07-01 | 22.85 | 22.85 | 22.77 | 22.77 | -0.524% | 925 | -6.983% |
| 2026-06-30 | 22.75 | 22.93 | 22.75 | 22.89 | +0.525% | 1,416 | -7.471% |
| 2026-06-29 | 22.78 | 22.80 | 22.77 | 22.77 | -0.209% | 573 | -6.985% |
| 2026-06-26 | 22.82 | 22.82 | 22.80 | 22.82 | -2.082% | 677 | -7.179% |
| 2026-06-25 | 23.39 | 23.39 | 23.26 | 23.30 | +0.277% | 479 | -9.112% |
| 2026-06-24 | 23.36 | 23.36 | 23.24 | 23.24 | -0.688% | 326 | -8.860% |
| 2026-06-23 | 23.50 | 23.50 | 23.40 | 23.40 | -1.763% | 587 | -9.487% |
| 2026-06-22 | 23.83 | 23.83 | 23.82 | 23.82 | +0.888% | 242 | -11.083% |
| 2026-06-18 | 23.61 | 23.61 | 23.61 | 23.61 | +0.985% | 63 | -10.294% |
| 2026-06-17 | 23.38 | 23.38 | 23.38 | 23.38 | -0.381% | 206 | -9.410% |
| 2026-06-16 | 23.74 | 23.74 | 23.47 | 23.47 | -1.098% | 609 | -9.755% |
| 2026-06-15 | 23.73 | 23.77 | 23.69 | 23.73 | +0.593% | 2,138 | -10.746% |
| 2026-06-12 | 23.48 | 23.59 | 23.48 | 23.59 | -0.317% | 259 | -10.216% |
| 2026-06-11 | 23.71 | 23.71 | 23.66 | 23.66 | +1.569% | 274 | -10.501% |
| 2026-06-10 | 23.30 | 23.30 | 23.30 | 23.30 | -0.912% | 707 | -9.096% |
| 2026-06-09 | 23.51 | 23.51 | 23.51 | 23.51 | -0.618% | 166 | -9.925% |
| 2026-06-08 | 23.70 | 23.70 | 23.59 | 23.66 | -0.063% | 5,043 | -10.482% |
| 2026-06-05 | 23.91 | 23.91 | 23.68 | 23.68 | -4.632% | 577 | -10.539% |
| 2026-06-04 | 24.63 | 24.95 | 24.61 | 24.82 | -0.581% | 3,330 | -14.683% |
| 2026-06-03 | 24.95 | 25.00 | 24.90 | 24.97 | -0.137% | 3,909 | -15.178% |
| 2026-06-02 | 25.00 | 25.00 | 25.00 | 25.00 | +0.419% | 105 | -15.295% |
| 2026-06-01 | 24.87 | 24.90 | 24.87 | 24.90 | +0.101% | 513 | -14.940% |
| 2026-05-29 | 24.88 | 24.88 | 24.88 | 24.88 | -0.400% | 165 | -14.854% |
| 2026-05-28 | 24.92 | 25.02 | 24.92 | 24.98 | +0.706% | 669 | -15.195% |
| 2026-05-27 | 24.93 | 24.93 | 24.71 | 24.80 | -0.181% | 767 | -14.597% |
| 2026-05-26 | 24.89 | 24.97 | 24.84 | 24.84 | +0.101% | 2,440 | -14.751% |
| 2026-05-22 | 24.81 | 24.82 | 24.81 | 24.82 | -0.704% | 207 | -14.666% |
| 2026-05-21 | 24.99 | 25.00 | 24.99 | 25.00 | +0.376% | 177 | -15.266% |
| 2026-05-20 | 24.90 | 24.90 | 24.90 | 24.90 | +0.728% | 364 | -14.948% |
| 2026-05-19 | 24.79 | 24.80 | 24.72 | 24.72 | -0.111% | 444 | -14.328% |
| 2026-05-18 | 24.84 | 24.85 | 24.50 | 24.75 | -0.423% | 563 | -14.424% |
| 2026-05-15 | 24.87 | 24.94 | 24.86 | 24.86 | -1.389% | 670 | -14.786% |
| 2026-05-14 | 25.19 | 25.26 | 25.18 | 25.20 | +0.820% | 1,666 | -15.969% |
| 2026-05-13 | 25.00 | 25.02 | 24.88 | 25.00 | +0.572% | 588 | -15.280% |
| 2026-05-12 | 24.95 | 24.95 | 24.61 | 24.86 | -0.727% | 2,037 | -14.796% |
| 2026-05-11 | 25.07 | 25.08 | 25.04 | 25.04 | 0.000% | 2,155 | -15.415% |
| 2026-05-08 | 25.07 | 25.07 | 25.04 | 25.04 | -0.910% | 723 | -15.415% |
| 2026-05-07 | 25.27 | 25.38 | 25.20 | 25.27 | +0.099% | 26,633 | -16.185% |
| 2026-05-06 | 25.18 | 25.27 | 25.18 | 25.25 | +0.304% | 4,281 | -16.102% |
| 2026-05-05 | 25.18 | 25.22 | 25.14 | 25.17 | 0.000% | 2,800 | -15.847% |