Kurv Yield Prem Strategy Tesla ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
23.24
+0.39 (1.71%)
Sep 19, 2025, 2:05 PM EDT - Market open
TSLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23.12 | 23.24 | 23.12 | 23.21 | - | 1.61% | 3,531 |
| Sep 18, 2025 | 23.01 | 23.18 | 22.85 | 22.85 | 22.85 | -0.63% | 39,721 |
| Sep 17, 2025 | 22.51 | 23.00 | 22.38 | 22.99 | 22.99 | 1.14% | 19,974 |
| Sep 16, 2025 | 22.43 | 22.82 | 22.43 | 22.73 | 22.73 | 2.11% | 22,478 |
| Sep 15, 2025 | 22.77 | 22.77 | 22.11 | 22.26 | 22.26 | 3.06% | 30,134 |
| Sep 12, 2025 | 21.39 | 21.70 | 21.39 | 21.60 | 21.60 | 1.03% | 19,869 |
| Sep 11, 2025 | 20.83 | 21.40 | 20.83 | 21.38 | 21.38 | 3.04% | 11,518 |
| Sep 10, 2025 | 20.73 | 21.07 | 20.73 | 20.75 | 20.75 | 0.29% | 18,120 |
| Sep 9, 2025 | 20.80 | 20.85 | 20.55 | 20.69 | 20.69 | 0.30% | 20,682 |
| Sep 8, 2025 | 20.79 | 21.00 | 20.56 | 20.63 | 20.63 | -0.87% | 16,777 |
| Sep 5, 2025 | 20.54 | 20.96 | 20.43 | 20.81 | 20.81 | 3.64% | 33,316 |
| Sep 4, 2025 | 19.95 | 20.08 | 19.76 | 20.08 | 20.08 | 1.31% | 15,197 |
| Sep 3, 2025 | 19.69 | 20.31 | 19.58 | 19.82 | 19.82 | -1.34% | 15,316 |
| Sep 2, 2025 | 19.99 | 20.23 | 19.86 | 20.09 | 19.64 | -0.64% | 14,423 |
| Aug 29, 2025 | 20.94 | 20.94 | 20.16 | 20.22 | 19.77 | -2.93% | 16,452 |
| Aug 28, 2025 | 20.96 | 20.99 | 20.77 | 20.83 | 20.37 | -0.62% | 14,369 |
| Aug 27, 2025 | 21.06 | 21.06 | 20.96 | 20.96 | 20.50 | -0.17% | 10,767 |
| Aug 26, 2025 | 20.68 | 21.00 | 20.68 | 21.00 | 20.53 | 0.75% | 19,112 |
| Aug 25, 2025 | 20.62 | 20.88 | 20.50 | 20.84 | 20.38 | 1.39% | 16,021 |
| Aug 22, 2025 | 19.49 | 20.56 | 19.49 | 20.56 | 20.10 | 5.03% | 13,424 |
| Aug 21, 2025 | 19.67 | 19.76 | 19.49 | 19.57 | 19.14 | -0.89% | 7,567 |
| Aug 20, 2025 | 19.89 | 20.03 | 19.29 | 19.75 | 19.31 | -1.35% | 12,939 |
| Aug 19, 2025 | 20.45 | 20.54 | 19.95 | 20.02 | 19.57 | -1.64% | 17,165 |
| Aug 18, 2025 | 20.00 | 20.35 | 20.00 | 20.35 | 19.90 | 1.65% | 43,939 |
| Aug 15, 2025 | 20.28 | 20.28 | 19.87 | 20.02 | 19.58 | -0.99% | 5,645 |
| Aug 14, 2025 | 20.25 | 20.34 | 19.71 | 20.22 | 19.77 | -0.74% | 10,833 |
| Aug 13, 2025 | 20.47 | 20.81 | 20.37 | 20.37 | 19.92 | -0.83% | 12,698 |
| Aug 12, 2025 | 20.69 | 20.69 | 20.13 | 20.54 | 20.08 | 0.64% | 11,679 |
| Aug 11, 2025 | 20.09 | 20.58 | 20.09 | 20.41 | 19.96 | 2.51% | 38,757 |
| Aug 8, 2025 | 19.61 | 20.00 | 19.61 | 19.91 | 19.47 | 1.48% | 46,458 |
| Aug 7, 2025 | 19.52 | 19.70 | 19.39 | 19.62 | 19.18 | 0.56% | 50,860 |
| Aug 6, 2025 | 18.92 | 19.55 | 18.92 | 19.51 | 19.08 | 0.26% | 20,224 |
| Aug 5, 2025 | 19.50 | 19.60 | 19.34 | 19.46 | 18.60 | -0.21% | 32,547 |
| Aug 4, 2025 | 19.35 | 19.62 | 19.20 | 19.50 | 18.64 | 1.78% | 40,560 |
| Aug 1, 2025 | 19.16 | 19.44 | 18.97 | 19.16 | 18.31 | -0.73% | 21,416 |
| Jul 31, 2025 | 19.71 | 19.79 | 19.29 | 19.30 | 18.45 | -2.08% | 20,212 |
| Jul 30, 2025 | 19.72 | 19.92 | 19.54 | 19.71 | 18.84 | -0.40% | 28,204 |
| Jul 29, 2025 | 19.83 | 19.85 | 19.70 | 19.79 | 18.91 | -0.62% | 13,857 |
| Jul 28, 2025 | 19.59 | 20.01 | 19.49 | 19.91 | 19.03 | 2.00% | 54,056 |
| Jul 25, 2025 | 19.01 | 19.99 | 19.01 | 19.52 | 18.66 | 3.69% | 34,756 |
| Jul 24, 2025 | 19.54 | 19.54 | 18.57 | 18.83 | 18.00 | -7.88% | 59,754 |
| Jul 23, 2025 | 20.33 | 20.62 | 20.31 | 20.44 | 19.54 | -0.05% | 26,705 |
| Jul 22, 2025 | 20.32 | 20.55 | 19.93 | 20.45 | 19.55 | 0.74% | 19,735 |
| Jul 21, 2025 | 20.53 | 20.53 | 20.21 | 20.30 | 19.40 | -0.10% | 17,426 |
| Jul 18, 2025 | 20.22 | 20.35 | 20.21 | 20.32 | 19.42 | 1.14% | 18,127 |
| Jul 17, 2025 | 20.23 | 20.23 | 19.95 | 20.09 | 19.20 | 0.20% | 19,396 |
| Jul 16, 2025 | 19.51 | 20.06 | 19.51 | 20.05 | 19.16 | 2.77% | 28,048 |
| Jul 15, 2025 | 19.99 | 19.99 | 19.45 | 19.51 | 18.65 | -1.32% | 21,805 |
| Jul 14, 2025 | 19.75 | 19.80 | 19.32 | 19.77 | 18.90 | 0.61% | 41,748 |
| Jul 11, 2025 | 19.33 | 19.65 | 19.16 | 19.65 | 18.78 | 1.29% | 57,761 |