Kurv Yield Prem Strategy Tesla ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
20.09
+0.80 (4.18%)
May 9, 2025, 2:02 PM - Market open
TSLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.61 | 20.27 | 19.61 | 19.95 | - | 3.45% | 49,318 |
| May 8, 2025 | 18.96 | 19.51 | 18.96 | 19.28 | 19.28 | 2.12% | 48,883 |
| May 7, 2025 | 18.95 | 18.95 | 18.54 | 18.88 | 18.88 | -2.58% | 23,879 |
| May 6, 2025 | 19.25 | 19.50 | 19.15 | 19.38 | 18.83 | -1.32% | 25,685 |
| May 5, 2025 | 19.80 | 19.80 | 19.24 | 19.64 | 19.08 | -1.47% | 45,374 |
| May 2, 2025 | 19.81 | 20.22 | 19.58 | 19.93 | 19.37 | 1.81% | 29,103 |
| May 1, 2025 | 19.55 | 20.00 | 19.50 | 19.58 | 19.03 | -0.25% | 19,736 |
| Apr 30, 2025 | 19.29 | 19.63 | 19.00 | 19.63 | 19.07 | -1.55% | 11,881 |
| Apr 29, 2025 | 19.72 | 20.03 | 19.29 | 19.94 | 19.38 | 1.32% | 25,619 |
| Apr 28, 2025 | 19.72 | 19.94 | 19.12 | 19.68 | 19.12 | 0.25% | 19,321 |
| Apr 25, 2025 | 18.50 | 19.63 | 18.41 | 19.63 | 19.07 | 7.51% | 22,734 |
| Apr 24, 2025 | 17.80 | 18.26 | 17.69 | 18.26 | 17.74 | 2.23% | 7,145 |
| Apr 23, 2025 | 17.82 | 18.23 | 17.25 | 17.86 | 17.35 | 6.69% | 32,112 |
| Apr 22, 2025 | 16.30 | 17.03 | 16.30 | 16.74 | 16.27 | 3.85% | 17,323 |
| Apr 21, 2025 | 16.38 | 16.38 | 15.94 | 16.12 | 15.66 | -5.84% | 15,601 |
| Apr 17, 2025 | 17.01 | 17.15 | 16.95 | 17.12 | 16.64 | 0.12% | 8,091 |
| Apr 16, 2025 | 17.52 | 17.64 | 16.60 | 17.10 | 16.62 | -3.55% | 8,716 |
| Apr 15, 2025 | 17.45 | 17.99 | 17.45 | 17.73 | 17.23 | 0.23% | 22,115 |
| Apr 14, 2025 | 18.09 | 18.09 | 17.26 | 17.69 | 17.19 | 0.86% | 17,356 |
| Apr 11, 2025 | 17.87 | 17.87 | 17.20 | 17.54 | 17.04 | 0.06% | 6,676 |
| Apr 10, 2025 | 17.79 | 17.90 | 16.77 | 17.53 | 17.03 | -4.47% | 13,659 |
| Apr 9, 2025 | 15.67 | 18.60 | 15.67 | 18.35 | 17.83 | 18.23% | 55,125 |
| Apr 8, 2025 | 17.21 | 17.28 | 15.52 | 15.52 | 15.08 | -4.19% | 44,294 |
| Apr 7, 2025 | 15.79 | 17.08 | 15.36 | 16.20 | 15.74 | -3.24% | 37,973 |
| Apr 4, 2025 | 17.77 | 18.07 | 16.49 | 16.74 | 16.27 | -9.76% | 54,502 |
| Apr 3, 2025 | 18.32 | 18.94 | 18.17 | 18.55 | 18.03 | -4.43% | 26,082 |
| Apr 2, 2025 | 17.85 | 19.41 | 17.60 | 19.41 | 18.86 | 1.41% | 47,266 |
| Apr 1, 2025 | 18.89 | 19.63 | 18.56 | 19.14 | 18.09 | 3.57% | 33,097 |
| Mar 31, 2025 | 17.67 | 18.59 | 17.53 | 18.48 | 17.46 | -1.55% | 30,071 |
| Mar 28, 2025 | 19.57 | 19.57 | 18.59 | 18.77 | 17.74 | -2.95% | 36,115 |
| Mar 27, 2025 | 19.27 | 20.11 | 19.27 | 19.34 | 18.28 | 0.89% | 16,482 |
| Mar 26, 2025 | 19.86 | 19.86 | 18.97 | 19.17 | 18.11 | -4.15% | 22,755 |
| Mar 25, 2025 | 19.88 | 20.00 | 19.22 | 20.00 | 18.90 | 2.88% | 17,229 |
| Mar 24, 2025 | 18.38 | 19.56 | 18.38 | 19.44 | 18.37 | 8.97% | 54,063 |
| Mar 21, 2025 | 16.78 | 17.84 | 16.78 | 17.84 | 16.86 | 4.88% | 25,592 |
| Mar 20, 2025 | 16.82 | 17.04 | 16.62 | 17.01 | 16.07 | - | 15,652 |
| Mar 19, 2025 | 16.49 | 17.32 | 16.49 | 17.01 | 16.07 | 5.26% | 20,706 |
| Mar 18, 2025 | 16.45 | 16.51 | 16.00 | 16.16 | 15.27 | -5.11% | 26,874 |
| Mar 17, 2025 | 17.56 | 17.56 | 16.73 | 17.03 | 16.09 | -4.54% | 35,290 |
| Mar 14, 2025 | 17.65 | 17.89 | 17.24 | 17.84 | 16.86 | 3.66% | 40,114 |
| Mar 13, 2025 | 17.55 | 17.55 | 16.76 | 17.21 | 16.26 | -2.44% | 16,417 |
| Mar 12, 2025 | 17.55 | 17.77 | 17.27 | 17.64 | 16.67 | 6.97% | 41,574 |
| Mar 11, 2025 | 15.93 | 16.80 | 15.60 | 16.49 | 15.58 | 4.63% | 35,303 |
| Mar 10, 2025 | 18.02 | 18.02 | 15.76 | 15.76 | 14.89 | -15.27% | 90,580 |
| Mar 7, 2025 | 18.48 | 18.83 | 17.92 | 18.60 | 17.58 | -0.85% | 34,695 |
| Mar 6, 2025 | 19.22 | 19.27 | 18.50 | 18.76 | 17.73 | -5.16% | 41,173 |
| Mar 5, 2025 | 19.40 | 19.78 | 18.99 | 19.78 | 18.69 | -0.60% | 24,621 |
| Mar 4, 2025 | 19.76 | 20.65 | 19.32 | 19.90 | 18.16 | -4.46% | 69,100 |
| Mar 3, 2025 | 21.90 | 21.90 | 20.35 | 20.83 | 19.01 | -2.16% | 75,077 |
| Feb 28, 2025 | 20.54 | 21.30 | 19.99 | 21.29 | 19.43 | 3.30% | 76,345 |