Skip to main content
Kurv Yield Premium Strategy Tesla (TSLA) ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
20.61
-0.51 (-2.41%)
Feb 27, 2025, 4:00 PM EST - Market closed

TSLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202521.4621.6920.5120.6120.61-2.41%98,645
Feb 26, 202522.1222.4221.0721.1221.12-3.87%37,351
Feb 25, 202523.8823.8821.7021.9721.97-8.46%51,253
Feb 24, 202524.6624.8823.7524.0024.00-2.72%32,715
Feb 21, 202525.8725.8724.4524.6724.67-4.56%41,179
Feb 20, 202526.1926.2525.4425.8525.85-1.33%31,822
Feb 19, 202525.8026.5825.8026.2026.201.46%26,637
Feb 18, 202526.0926.0925.5725.8225.82-0.39%46,542
Feb 14, 202526.2926.2925.4525.9225.920.50%22,167
Feb 13, 202525.2925.9325.0625.7925.795.10%28,393
Feb 12, 202523.9925.1723.9924.5424.542.85%29,589
Feb 11, 202525.3425.3423.6823.8623.86-6.38%73,081
Feb 10, 202525.8926.2725.4925.4925.49-2.84%97,365
Feb 7, 202527.0027.3326.1726.2326.23-2.27%53,887
Feb 6, 202526.9227.0626.3326.8426.84-1.32%111,675
Feb 5, 202527.8727.8727.0027.2027.20-6.40%69,425
Feb 4, 202528.7729.0828.3529.0628.032.61%156,595
Feb 3, 202528.9228.9227.7628.3227.32-4.90%114,936
Jan 31, 202529.3130.8629.3129.7828.720.61%53,904
Jan 30, 202530.1830.1828.5029.6028.554.01%66,970
Jan 29, 202529.0629.1928.3528.4627.45-2.26%29,204
Jan 28, 202529.0329.3328.5129.1228.090.10%53,441
Jan 27, 202528.8629.6428.7329.0928.06-2.19%46,102
Jan 24, 202530.0330.3329.6929.7428.69-0.64%34,952
Jan 23, 202530.1230.2629.8029.9328.87-4.56%29,663
Jan 22, 202531.4331.9731.3631.3628.99-1.41%106,707
Jan 21, 202532.6232.6230.9131.8129.41-0.19%81,109
Jan 17, 202531.7332.4731.5731.8729.462.15%59,635
Jan 16, 202531.7431.7430.9631.2028.84-2.11%7,619
Jan 15, 202530.9031.9230.9031.8729.465.75%7,941
Jan 14, 202531.2631.2630.1430.1427.86-0.94%11,722
Jan 13, 202529.1930.4329.1930.4328.121.51%17,027
Jan 10, 202529.8530.1329.3229.9727.71-0.18%11,636
Jan 8, 202530.2430.2429.5530.0327.760.66%3,957
Jan 7, 202530.5930.7629.5729.8327.57-2.75%8,956
Jan 6, 202531.4531.4530.3030.6728.35-0.09%7,598
Jan 3, 202529.2030.7829.2030.7028.385.96%18,283
Jan 2, 202528.7029.5828.6628.9726.78-4.29%14,753
Dec 31, 202430.8931.1130.2730.2727.98-2.01%13,849
Dec 30, 202430.8731.1530.6530.8928.55-1.39%27,840
Dec 27, 202432.0732.0731.2631.3328.96-2.98%6,906
Dec 26, 202432.4432.4432.0532.2929.85-0.26%19,070
Dec 24, 202431.5332.4131.5332.3729.93-0.42%8,522
Dec 23, 202432.7932.7931.7332.5128.891.98%16,395
Dec 20, 202431.5332.8131.5331.8828.33-1.55%6,098
Dec 19, 202433.2533.2531.8232.3828.78-1.00%15,232
Dec 18, 202433.8034.2932.3432.7129.07-3.92%12,837
Dec 17, 202433.9934.0533.0934.0430.251.79%15,250
Dec 16, 202432.7733.4432.4933.4429.723.09%17,607
Dec 13, 202431.8032.4431.7632.4428.832.12%9,741
Dec 12, 202432.0932.1631.6631.7728.23-0.47%10,171
Dec 11, 202431.0331.9231.0031.9228.363.64%5,382
Dec 10, 202429.9131.1329.9130.8027.372.16%7,485
Dec 9, 202430.8330.8329.5630.1526.79-0.15%10,680
Dec 6, 202429.4530.1929.3830.1926.833.76%4,456
Dec 5, 202429.0029.3629.0029.1025.862.23%7,308
Dec 4, 202427.9928.4627.9928.4625.301.20%7,645
Dec 3, 202428.1628.2927.9328.1325.00-0.94%9,241
Dec 2, 202427.8728.4827.8728.3925.232.83%8,659
Nov 29, 202427.1527.6127.1227.6124.542.65%4,595
Nov 27, 202427.4327.4326.5826.9023.91-0.82%6,628
Nov 26, 202427.3627.5027.1227.1224.10-0.21%6,077
Nov 25, 202428.2128.2126.9927.1824.16-1.73%13,489
Nov 22, 202427.1127.7627.0027.6624.582.48%14,157
Nov 21, 202427.2427.2426.8526.9923.98-0.15%6,532
Nov 20, 202426.9727.0326.7227.0324.02-3.51%63,587
Nov 19, 202427.3328.3127.2828.0124.360.05%10,226
Nov 18, 202427.9528.5727.9528.0024.353.06%6,229
Nov 15, 202426.9727.2626.9727.1723.620.95%5,596
Nov 14, 202427.3527.3726.9126.9123.40-1.10%1,972
Nov 13, 202427.2227.4227.2127.2123.66-0.08%4,794
Nov 12, 202427.4427.4627.2027.2323.68-0.53%3,359
Nov 11, 202427.8027.8027.2027.3823.811.32%26,241
Nov 8, 202426.6427.1026.6427.0223.502.41%7,443
Nov 7, 202426.0126.4025.9626.3822.941.99%13,352
Nov 6, 202425.7025.9225.4225.8722.509.20%9,690
Nov 5, 202423.6723.9223.6623.6920.603.13%5,242
Nov 4, 202423.1223.4722.9222.9719.98-2.11%12,495
Nov 1, 202423.8123.8123.3523.4720.41-0.33%2,660
Oct 31, 202423.9523.9523.5423.5420.47-2.99%2,313
Oct 30, 202424.5424.7024.2724.2721.11-0.63%1,907
Oct 29, 202424.6524.6824.2524.4221.24-1.08%5,052
Oct 28, 202425.4725.4724.6924.6921.47-1.62%3,996
Oct 25, 202424.3325.0924.3325.0921.822.59%9,625
Oct 24, 202422.4924.4622.4924.4621.2721.21%34,942
Oct 23, 202420.7220.7220.1820.1817.55-4.50%5,708
Oct 22, 202420.9721.1320.8921.1317.940.32%2,467
Oct 21, 202421.3521.3520.9721.0617.88-1.35%10,465
Oct 18, 202421.3021.5221.3021.3518.13-0.04%5,448
Oct 17, 202421.3021.3721.2521.3618.13-0.06%8,189
Oct 16, 202421.3021.3821.3021.3818.150.79%4,426
Oct 15, 202421.4921.5421.0021.2118.000.08%2,662
Oct 14, 202421.1021.3420.9621.1917.990.42%17,412
Oct 11, 202422.0522.0520.7321.1017.91-7.36%16,689
Oct 10, 202422.4723.0922.4722.7819.33-0.94%6,574
Oct 9, 202423.1823.2922.9022.9919.52-0.97%3,042
Oct 8, 202423.1423.3023.1423.2219.711.42%5,117
Oct 7, 202423.7523.7522.8922.8919.43-2.99%7,707
Oct 4, 202423.4023.6223.2323.6020.033.27%6,631
Oct 3, 202422.9723.4222.6922.8519.40-2.55%4,742