Skip to main content
Kurv Yield Premium Strategy Tesla (TSLA) ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
32.16
+0.95 (3.04%)
At close: Dec 24, 2024, 12:50 PM
32.37
+0.21 (0.66%)
After-hours: Dec 24, 2024, 5:00 PM EST

TSLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202431.5332.4131.5332.3732.37-0.42%8,521
Dec 23, 202432.7932.7931.7332.5131.261.98%16,395
Dec 20, 202431.5332.8131.5331.8830.65-1.55%6,098
Dec 19, 202433.2533.2531.8232.3831.13-1.00%15,232
Dec 18, 202433.8034.2932.3432.7131.45-3.92%12,837
Dec 17, 202433.9934.0533.0934.0432.731.79%15,250
Dec 16, 202432.7733.4432.4933.4432.153.09%17,607
Dec 13, 202431.8032.4431.7632.4431.192.12%9,741
Dec 12, 202432.0932.1631.6631.7730.54-0.47%10,171
Dec 11, 202431.0331.9231.0031.9230.683.64%5,382
Dec 10, 202429.9131.1329.9130.8029.612.16%7,485
Dec 9, 202430.8330.8329.5630.1528.98-0.15%10,680
Dec 6, 202429.4530.1929.3830.1929.023.76%4,456
Dec 5, 202429.0029.3629.0029.1027.972.23%7,308
Dec 4, 202427.9928.4627.9928.4627.361.20%7,645
Dec 3, 202428.1628.2927.9328.1327.04-0.94%9,241
Dec 2, 202427.8728.4827.8728.3927.302.83%8,659
Nov 29, 202427.1527.6127.1227.6126.552.65%4,595
Nov 27, 202427.4327.4326.5826.9025.86-0.82%6,628
Nov 26, 202427.3627.5027.1227.1226.08-0.21%6,077
Nov 25, 202428.2128.2126.9927.1826.13-1.73%13,489
Nov 22, 202427.1127.7627.0027.6626.592.48%14,157
Nov 21, 202427.2427.2426.8526.9925.95-0.15%6,532
Nov 20, 202426.9727.0326.7227.0325.99-3.51%63,587
Nov 19, 202427.3328.3127.2828.0126.350.05%10,226
Nov 18, 202427.9528.5727.9528.0026.343.06%6,229
Nov 15, 202426.9727.2626.9727.1725.560.95%5,596
Nov 14, 202427.3527.3726.9126.9125.32-1.10%1,972
Nov 13, 202427.2227.4227.2127.2125.60-0.08%4,794
Nov 12, 202427.4427.4627.2027.2325.62-0.53%3,359
Nov 11, 202427.8027.8027.2027.3825.761.32%26,241
Nov 8, 202426.6427.1026.6427.0225.422.41%7,443
Nov 7, 202426.0126.4025.9626.3824.821.99%13,352
Nov 6, 202425.7025.9225.4225.8724.349.20%9,690
Nov 5, 202423.6723.9223.6623.6922.293.13%5,242
Nov 4, 202423.1223.4722.9222.9721.61-2.11%12,495
Nov 1, 202423.8123.8123.3523.4722.08-0.33%2,660
Oct 31, 202423.9523.9523.5423.5422.15-2.99%2,313
Oct 30, 202424.5424.7024.2724.2722.83-0.63%1,907
Oct 29, 202424.6524.6824.2524.4222.97-1.08%5,052
Oct 28, 202425.4725.4724.6924.6923.23-1.62%3,996
Oct 25, 202424.3325.0924.3325.0923.612.59%9,625
Oct 24, 202422.4924.4622.4924.4623.0121.21%34,942
Oct 23, 202420.7220.7220.1820.1818.98-4.50%5,708
Oct 22, 202420.9721.1320.8921.1319.410.32%2,467
Oct 21, 202421.3521.3520.9721.0619.34-1.35%10,465
Oct 18, 202421.3021.5221.3021.3519.61-0.04%5,448
Oct 17, 202421.3021.3721.2521.3619.62-0.06%8,189
Oct 16, 202421.3021.3821.3021.3819.630.79%4,426
Oct 15, 202421.4921.5421.0021.2119.480.08%2,662
Oct 14, 202421.1021.3420.9621.1919.460.42%17,412
Oct 11, 202422.0522.0520.7321.1019.38-7.36%16,689
Oct 10, 202422.4723.0922.4722.7820.92-0.94%6,574
Oct 9, 202423.1823.2922.9022.9921.12-0.97%3,042
Oct 8, 202423.1423.3023.1423.2221.321.42%5,117
Oct 7, 202423.7523.7522.8922.8921.02-2.99%7,707
Oct 4, 202423.4023.6223.2323.6021.673.27%6,631
Oct 3, 202422.9723.4222.6922.8520.99-2.55%4,742
Oct 2, 202423.1123.4522.8923.4521.54-2.52%5,064
Oct 1, 202424.2924.2923.2624.0622.09-0.59%25,965
Sep 30, 202424.2024.2524.0824.2022.220.54%18,324
Sep 27, 202424.2024.2023.9624.0722.110.51%8,961
Sep 26, 202423.9324.1123.8623.9521.99-0.21%5,849
Sep 25, 202424.5424.5423.9724.0022.04-1.84%8,542
Sep 24, 202424.5824.5824.2524.4521.980.68%6,915
Sep 23, 202424.3024.3024.1724.2921.831.96%21,198
Sep 20, 202423.9223.9223.7623.8221.41-0.66%9,213
Sep 19, 202423.6124.0023.6123.9821.563.85%19,795
Sep 18, 202423.1123.2723.0923.0920.760.04%5,732
Sep 17, 202423.1823.3223.0823.0820.750.42%3,584
Sep 16, 202423.1323.1322.8122.9820.66-0.76%4,610
Sep 13, 202423.0023.1622.9523.1620.820.46%21,272
Sep 12, 202422.9823.0922.8623.0620.730.68%2,788
Sep 11, 202422.5622.9022.3622.9020.590.55%4,973
Sep 10, 202422.2322.7722.2322.7720.472.92%4,724
Sep 9, 202421.9422.1321.9422.1319.892.06%3,426
Sep 6, 202423.2023.2021.6821.6819.49-5.42%6,962
Sep 5, 202422.9823.1622.7322.9220.612.50%4,316
Sep 4, 202422.0722.5422.0722.3620.102.75%3,830
Sep 3, 202422.2722.3321.7321.7619.57-1.79%5,931
Aug 30, 202421.8822.1621.8822.1619.923.74%3,967
Aug 29, 202421.8421.9321.3621.3619.200.32%2,903
Aug 28, 202421.6621.6621.2921.2919.14-1.71%2,277
Aug 27, 202421.4621.6721.4621.6619.48-1.62%2,588
Aug 26, 202422.4122.4821.9022.0219.80-3.01%4,153
Aug 23, 202422.6422.7122.3622.7020.414.32%2,382
Aug 22, 202423.0623.0621.7621.7619.57-5.07%5,483
Aug 21, 202422.8622.9322.6022.9320.61-1.35%11,723
Aug 20, 202423.6023.6023.2023.2420.44-0.47%3,169
Aug 19, 202422.6523.3722.6523.3520.532.54%5,305
Aug 16, 202422.9822.9822.5822.7720.021.22%7,409
Aug 15, 202422.4722.6122.4722.5019.785.45%3,719
Aug 14, 202422.0922.0921.2121.3318.76-2.83%1,559
Aug 13, 202421.7721.9521.7721.9519.314.90%1,680
Aug 12, 202420.7721.0420.7720.9318.40-1.11%2,121
Aug 9, 202421.0021.1620.7421.1618.610.62%5,682
Aug 8, 202420.8721.0320.8721.0318.503.48%1,616
Aug 7, 202421.3321.3320.3320.3317.87-3.99%3,214
Aug 6, 202420.9121.3820.5021.1718.621.23%8,120
Aug 5, 202419.3420.9119.3420.9118.39-4.01%4,979