TMYY
GraniteShares YieldBOOST TSM ETF
stockNASDAQETF
Market OpenSep 30, 2026 10:42:03 AM EDT
22.08USD0.000%(0.00)173
TMYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.99 | 22.03 | 21.99 | 22.03 | -0.631% | 1,607 | 0.000% |
| 2026-10-01 | 22.10 | 22.17 | 22.07 | 22.17 | +0.226% | 2,086 | -0.631% |
| 2026-09-30 | 22.11 | 22.12 | 22.08 | 22.12 | +0.136% | 902 | -0.407% |
| 2026-09-29 | 21.90 | 22.09 | 21.90 | 22.09 | +0.272% | 679 | -0.272% |
| 2026-09-28 | 21.93 | 22.03 | 21.93 | 22.03 | +0.091% | 1,645 | 0.000% |
| 2026-09-25 | 22.04 | 22.05 | 22.01 | 22.01 | -0.610% | 1,168 | +0.091% |
| 2026-09-24 | 22.09 | 22.16 | 22.09 | 22.14 | +0.204% | 1,152 | -0.519% |
| 2026-09-23 | 22.08 | 22.10 | 22.08 | 22.10 | -0.068% | 1,191 | -0.317% |
| 2026-09-22 | 22.05 | 22.11 | 22.01 | 22.11 | +0.272% | 1,352 | -0.384% |
| 2026-09-21 | 21.99 | 22.05 | 21.99 | 22.05 | +0.318% | 5,215 | -0.113% |
| 2026-09-18 | 21.98 | 21.98 | 21.98 | 21.98 | -0.591% | 123 | +0.205% |
| 2026-09-17 | 22.07 | 22.12 | 22.07 | 22.12 | +1.354% | 506 | -0.387% |
| 2026-09-16 | 21.80 | 21.82 | 21.80 | 21.82 | +0.623% | 1,328 | +0.962% |
| 2026-09-15 | 21.68 | 21.68 | 21.68 | 21.68 | -0.754% | 38 | +1.591% |
| 2026-09-14 | 21.81 | 22.13 | 21.81 | 21.85 | -2.347% | 4,547 | +0.825% |
| 2026-09-11 | 22.38 | 22.38 | 22.38 | 22.38 | -0.366% | 350 | -1.542% |
| 2026-09-10 | 22.45 | 22.52 | 22.43 | 22.46 | -0.190% | 3,607 | -1.902% |
| 2026-09-09 | 22.54 | 22.54 | 22.36 | 22.50 | -0.244% | 2,233 | -2.089% |
| 2026-09-08 | 22.54 | 22.57 | 22.53 | 22.55 | +0.423% | 2,930 | -2.328% |
| 2026-09-04 | 22.40 | 22.46 | 22.40 | 22.46 | -0.575% | 924 | -1.915% |
| 2026-09-03 | 22.45 | 22.59 | 22.45 | 22.59 | +0.489% | 669 | -2.479% |
| 2026-09-02 | 22.48 | 22.48 | 22.48 | 22.48 | +0.111% | 1,134 | -2.002% |
| 2026-09-01 | 22.39 | 22.45 | 22.39 | 22.45 | +0.022% | 1,214 | -1.893% |
| 2026-08-31 | 22.44 | 22.45 | 22.44 | 22.45 | -0.022% | 193 | -1.871% |
| 2026-08-28 | 22.45 | 22.45 | 22.45 | 22.45 | -0.883% | 270 | -1.893% |
| 2026-08-27 | 22.69 | 22.69 | 22.64 | 22.66 | +0.421% | 1,731 | -2.759% |
| 2026-08-26 | 22.52 | 22.57 | 22.52 | 22.56 | +0.234% | 4,847 | -2.349% |
| 2026-08-25 | 22.51 | 22.51 | 22.51 | 22.51 | +0.264% | 71 | -2.121% |
| 2026-08-24 | 22.76 | 22.76 | 22.44 | 22.45 | -1.807% | 918 | -1.862% |
| 2026-08-21 | 22.79 | 22.86 | 22.79 | 22.86 | +0.005% | 332 | -3.636% |
| 2026-08-20 | 22.87 | 22.94 | 22.82 | 22.86 | +0.506% | 2,493 | -3.631% |
| 2026-08-19 | 22.76 | 22.77 | 22.75 | 22.75 | -0.183% | 573 | -3.144% |
| 2026-08-18 | 22.80 | 22.80 | 22.75 | 22.79 | -1.591% | 619 | -3.320% |
| 2026-08-17 | 23.22 | 23.22 | 23.16 | 23.16 | +0.260% | 626 | -4.859% |
| 2026-08-14 | 23.12 | 23.12 | 23.09 | 23.09 | -1.092% | 289 | -4.611% |
| 2026-08-13 | 23.34 | 23.40 | 23.30 | 23.35 | +0.150% | 3,835 | -5.653% |
| 2026-08-12 | 23.32 | 23.32 | 23.32 | 23.32 | +0.604% | 200 | -5.511% |
| 2026-08-11 | 23.18 | 23.18 | 23.18 | 23.18 | +0.281% | 279 | -4.941% |
| 2026-08-10 | 23.07 | 23.11 | 23.07 | 23.11 | +0.108% | 1,407 | -4.673% |
| 2026-08-07 | 23.07 | 23.09 | 23.03 | 23.09 | -0.986% | 7,238 | -4.570% |
| 2026-08-06 | 23.35 | 23.36 | 23.29 | 23.32 | +0.302% | 7,021 | -5.511% |
| 2026-08-05 | 23.21 | 23.24 | 23.21 | 23.24 | +0.194% | 253 | -5.227% |
| 2026-08-04 | 23.16 | 23.20 | 23.16 | 23.20 | +0.716% | 359 | -5.043% |
| 2026-08-03 | 22.92 | 23.04 | 22.92 | 23.04 | +0.359% | 1,631 | -4.363% |
| 2026-07-31 | 23.06 | 23.08 | 22.86 | 22.95 | -0.596% | 10,116 | -4.020% |
| 2026-07-30 | 22.98 | 23.14 | 22.95 | 23.09 | +3.297% | 6,300 | -4.592% |
| 2026-07-29 | 22.48 | 22.72 | 22.35 | 22.35 | -2.093% | 1,384 | -1.447% |
| 2026-07-28 | 22.83 | 22.83 | 22.83 | 22.83 | -0.256% | 259 | -3.510% |
| 2026-07-27 | 22.82 | 22.89 | 22.47 | 22.89 | +0.456% | 3,072 | -3.757% |
| 2026-07-24 | 22.89 | 22.89 | 22.75 | 22.79 | -1.351% | 3,786 | -3.318% |
| 2026-07-23 | 23.15 | 23.15 | 23.09 | 23.10 | -0.107% | 1,021 | -4.624% |
| 2026-07-22 | 23.16 | 23.16 | 23.12 | 23.12 | +0.120% | 515 | -4.726% |
| 2026-07-21 | 23.22 | 23.27 | 23.03 | 23.09 | +0.841% | 12,480 | -4.611% |
| 2026-07-20 | 23.15 | 23.20 | 22.90 | 22.90 | -0.250% | 5,542 | -3.810% |
| 2026-07-17 | 22.94 | 23.11 | 22.94 | 22.96 | -2.538% | 2,191 | -4.051% |
| 2026-07-16 | 23.40 | 23.66 | 23.40 | 23.56 | -0.764% | 1,175 | -6.486% |
| 2026-07-15 | 23.87 | 23.91 | 23.66 | 23.74 | +0.039% | 4,676 | -7.200% |
| 2026-07-14 | 24.06 | 24.06 | 23.73 | 23.73 | -0.105% | 1,187 | -7.164% |
| 2026-07-13 | 23.92 | 24.05 | 23.75 | 23.75 | -2.203% | 2,715 | -7.262% |
| 2026-07-10 | 24.28 | 24.34 | 24.20 | 24.29 | -1.198% | 4,299 | -9.304% |
| 2026-07-09 | 24.64 | 24.66 | 24.58 | 24.58 | +0.201% | 1,165 | -10.390% |
| 2026-07-08 | 24.45 | 24.54 | 24.45 | 24.54 | +0.450% | 728 | -10.210% |
| 2026-07-07 | 24.47 | 24.53 | 24.41 | 24.43 | -1.313% | 7,938 | -9.806% |
| 2026-07-06 | 24.32 | 24.76 | 24.32 | 24.75 | +2.718% | 908 | -10.990% |
| 2026-07-02 | 24.54 | 24.54 | 24.09 | 24.09 | -2.319% | 1,804 | -8.570% |
| 2026-07-01 | 24.80 | 24.80 | 24.53 | 24.67 | -1.920% | 2,553 | -10.690% |
| 2026-06-30 | 24.85 | 25.15 | 24.85 | 25.15 | +1.406% | 6,884 | -12.406% |
| 2026-06-29 | 24.08 | 24.80 | 24.00 | 24.80 | +3.166% | 1,427 | -11.174% |
| 2026-06-26 | 24.06 | 24.09 | 24.04 | 24.04 | -1.683% | 649 | -8.361% |
| 2026-06-25 | 24.76 | 24.76 | 24.45 | 24.45 | -0.519% | 2,422 | -9.903% |
| 2026-06-24 | 24.57 | 24.69 | 24.51 | 24.58 | -0.067% | 2,734 | -10.371% |
| 2026-06-23 | 24.75 | 24.79 | 24.60 | 24.60 | -2.302% | 2,493 | -10.430% |
| 2026-06-22 | 25.20 | 25.20 | 25.15 | 25.18 | +0.259% | 1,118 | -12.493% |
| 2026-06-18 | 25.17 | 25.17 | 24.93 | 25.11 | +0.525% | 2,282 | -12.266% |
| 2026-06-17 | 24.89 | 25.10 | 24.89 | 24.98 | +0.661% | 2,039 | -11.805% |
| 2026-06-16 | 25.03 | 25.03 | 24.81 | 24.81 | -1.117% | 1,096 | -11.222% |
| 2026-06-15 | 25.06 | 25.09 | 25.06 | 25.09 | +1.047% | 537 | -12.214% |
| 2026-06-12 | 24.86 | 24.92 | 24.79 | 24.84 | -0.365% | 879 | -11.295% |
| 2026-06-11 | 24.87 | 24.97 | 24.87 | 24.93 | +1.284% | 931 | -11.618% |
| 2026-06-10 | 24.86 | 24.86 | 24.61 | 24.61 | -1.614% | 1,855 | -10.484% |
| 2026-06-09 | 24.83 | 25.39 | 24.68 | 25.01 | +0.485% | 23,522 | -11.928% |
| 2026-06-08 | 24.79 | 24.89 | 24.71 | 24.89 | +2.902% | 1,531 | -11.501% |
| 2026-06-05 | 24.70 | 24.70 | 24.11 | 24.19 | -4.100% | 1,300 | -8.933% |
| 2026-06-04 | 25.00 | 25.23 | 24.99 | 25.23 | +0.611% | 620 | -12.666% |
| 2026-06-03 | 25.07 | 25.09 | 25.06 | 25.07 | -0.174% | 1,477 | -12.132% |
| 2026-06-02 | 25.00 | 25.12 | 25.00 | 25.12 | +0.603% | 3,557 | -12.286% |
| 2026-06-01 | 24.91 | 25.03 | 24.86 | 24.96 | +0.262% | 2,437 | -11.756% |
| 2026-05-29 | 24.93 | 24.94 | 24.85 | 24.90 | -0.958% | 2,112 | -11.525% |
| 2026-05-28 | 24.99 | 25.15 | 24.84 | 25.14 | +0.121% | 5,352 | -12.372% |
| 2026-05-27 | 25.07 | 25.11 | 24.96 | 25.11 | +0.601% | 1,518 | -12.266% |
| 2026-05-26 | 25.02 | 25.15 | 24.91 | 24.96 | +0.181% | 7,588 | -11.739% |
| 2026-05-22 | 24.95 | 24.95 | 24.91 | 24.91 | -0.954% | 1,123 | -11.579% |
| 2026-05-21 | 25.09 | 25.16 | 25.05 | 25.16 | +0.439% | 988 | -12.423% |
| 2026-05-20 | 24.96 | 25.08 | 24.96 | 25.05 | +0.616% | 2,822 | -12.038% |
| 2026-05-19 | 24.84 | 24.98 | 24.67 | 24.89 | +0.239% | 5,671 | -11.496% |
| 2026-05-18 | 24.92 | 24.92 | 24.62 | 24.83 | +0.354% | 1,019 | -11.285% |
| 2026-05-15 | 24.66 | 24.76 | 24.66 | 24.74 | -1.631% | 2,928 | -10.970% |
| 2026-05-14 | 24.97 | 25.21 | 24.85 | 25.16 | +1.004% | 7,961 | -12.423% |
| 2026-05-13 | 24.97 | 24.97 | 24.91 | 24.91 | +0.525% | 716 | -11.544% |
| 2026-05-12 | 24.60 | 24.79 | 24.57 | 24.77 | -0.344% | 2,972 | -11.080% |
| 2026-05-11 | 24.40 | 24.91 | 24.40 | 24.86 | +0.518% | 4,352 | -11.385% |
| 2026-05-08 | 24.91 | 24.91 | 24.64 | 24.73 | -1.750% | 3,848 | -10.926% |
| 2026-05-07 | 25.16 | 25.21 | 25.04 | 25.17 | +0.070% | 4,137 | -12.484% |
| 2026-05-06 | 24.48 | 25.17 | 24.48 | 25.16 | +3.085% | 3,954 | -12.423% |
| 2026-05-05 | 24.67 | 24.70 | 24.40 | 24.40 | -1.121% | 3,295 | -9.721% |
| 2026-05-04 | 24.89 | 24.89 | 24.06 | 24.68 | +1.741% | 2,507 | -10.733% |
| 2026-05-01 | 24.35 | 24.44 | 24.17 | 24.26 | -1.390% | 3,016 | -9.179% |
| 2026-04-30 | 24.60 | 24.65 | 24.30 | 24.60 | +0.431% | 7,021 | -10.442% |
| 2026-04-29 | 24.38 | 24.49 | 24.38 | 24.49 | +0.085% | 3,109 | -10.056% |
| 2026-04-28 | 24.63 | 24.75 | 24.40 | 24.47 | -1.718% | 2,212 | -9.979% |
| 2026-04-27 | 24.82 | 24.95 | 24.82 | 24.90 | +0.201% | 4,963 | -11.526% |
| 2026-04-24 | 24.85 | 24.90 | 24.79 | 24.85 | -1.531% | 5,781 | -11.348% |
| 2026-04-23 | 25.25 | 25.33 | 25.20 | 25.24 | +0.144% | 11,412 | -12.705% |
| 2026-04-22 | 24.87 | 25.20 | 24.85 | 25.20 | +2.076% | 6,082 | -12.579% |
| 2026-04-21 | 24.72 | 24.72 | 24.63 | 24.69 | +0.153% | 1,601 | -10.765% |
| 2026-04-20 | 24.73 | 24.90 | 24.50 | 24.65 | -0.359% | 694 | -10.628% |
| 2026-04-17 | 24.72 | 24.97 | 24.54 | 24.74 | -0.127% | 5,134 | -10.949% |
| 2026-04-16 | 24.96 | 25.00 | 24.72 | 24.77 | -1.981% | 5,315 | -11.062% |
| 2026-04-15 | 25.30 | 25.30 | 25.24 | 25.27 | +0.040% | 824 | -12.823% |
| 2026-04-14 | 25.18 | 25.35 | 25.17 | 25.26 | 0.000% | 3,724 | -12.789% |