GraniteShares ETF Trust -... (TSLI)
NASDAQ: TSLI
· Real-Time Price · USD
19.98
-0.05 (-0.25%)
At close: Jun 16, 2023, 9:30 PM
TSLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2023 | 19.64 | 20.01 | 19.46 | 19.98 | 19.98 | -0.25% | 1,652 |
| Jun 15, 2023 | 20.19 | 20.19 | 19.99 | 20.03 | 20.03 | 0.20% | 2,959 |
| Jun 14, 2023 | 19.94 | 20.00 | 19.94 | 19.99 | 19.99 | 0.00% | 7,718 |
| Jun 13, 2023 | 19.84 | 20.04 | 19.84 | 19.99 | 19.99 | -0.10% | 37,093 |
| Jun 12, 2023 | 20.09 | 20.31 | 19.91 | 20.01 | 20.01 | -1.96% | 37,742 |
| Jun 9, 2023 | 20.02 | 20.51 | 19.73 | 20.41 | 20.41 | -4.13% | 52,089 |
| Jun 8, 2023 | 22.41 | 22.41 | 21.28 | 21.29 | 21.29 | -4.49% | 42,297 |
| Jun 7, 2023 | 22.02 | 22.34 | 21.81 | 22.29 | 22.29 | -1.72% | 30,715 |
| Jun 6, 2023 | 23.24 | 23.57 | 22.68 | 22.68 | 22.68 | -1.52% | 6,988 |
| Jun 5, 2023 | 22.90 | 23.26 | 22.80 | 23.03 | 23.03 | -1.83% | 4,266 |
| Jun 2, 2023 | 23.79 | 23.80 | 23.10 | 23.46 | 23.46 | -3.22% | 16,698 |
| Jun 1, 2023 | 25.02 | 25.03 | 23.95 | 24.24 | 24.24 | -1.70% | 13,120 |
| May 31, 2023 | 24.90 | 25.60 | 24.63 | 24.66 | 24.66 | -0.28% | 8,892 |
| May 30, 2023 | 24.70 | 24.73 | 24.70 | 24.73 | 24.95 | -4.88% | 2,967 |
| May 26, 2023 | 26.80 | 26.80 | 25.27 | 26.00 | 26.00 | -4.73% | 8,349 |
| May 25, 2023 | 27.53 | 27.80 | 27.27 | 27.29 | 27.29 | -0.98% | 25,627 |
| May 24, 2023 | 27.79 | 28.10 | 27.43 | 27.56 | 27.56 | 1.77% | 11,571 |
| May 23, 2023 | 27.09 | 27.17 | 26.15 | 27.08 | 27.08 | 1.50% | 12,875 |
| May 22, 2023 | 27.95 | 28.07 | 26.62 | 26.68 | 26.68 | -4.82% | 5,857 |
| May 19, 2023 | 28.49 | 28.49 | 27.86 | 28.03 | 28.03 | -1.96% | 4,466 |