Kurv Yield Premium Strategy Tesla (TSLA) ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
17.11
+0.01 (0.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TSLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.01 | 17.15 | 16.95 | 17.12 | 17.12 | 0.12% | 8,091 |
| Apr 16, 2025 | 17.52 | 17.64 | 16.60 | 17.10 | 17.10 | -3.55% | 8,716 |
| Apr 15, 2025 | 17.45 | 17.99 | 17.45 | 17.73 | 17.73 | 0.23% | 22,115 |
| Apr 14, 2025 | 18.09 | 18.09 | 17.26 | 17.69 | 17.69 | 0.86% | 17,356 |
| Apr 11, 2025 | 17.87 | 17.87 | 17.20 | 17.54 | 17.54 | 0.06% | 6,676 |
| Apr 10, 2025 | 17.79 | 17.90 | 16.77 | 17.53 | 17.53 | -4.47% | 13,659 |
| Apr 9, 2025 | 15.67 | 18.60 | 15.67 | 18.35 | 18.35 | 18.23% | 55,125 |
| Apr 8, 2025 | 17.21 | 17.28 | 15.52 | 15.52 | 15.52 | -4.19% | 44,294 |
| Apr 7, 2025 | 15.79 | 17.08 | 15.36 | 16.20 | 16.20 | -3.24% | 37,973 |
| Apr 4, 2025 | 17.77 | 18.07 | 16.49 | 16.74 | 16.74 | -9.76% | 54,502 |
| Apr 3, 2025 | 18.32 | 18.94 | 18.17 | 18.55 | 18.55 | -4.43% | 26,082 |
| Apr 2, 2025 | 17.85 | 19.41 | 17.60 | 19.41 | 19.41 | 1.41% | 47,266 |
| Apr 1, 2025 | 18.89 | 19.63 | 18.56 | 19.14 | 18.61 | 3.57% | 33,097 |
| Mar 31, 2025 | 17.67 | 18.59 | 17.53 | 18.48 | 17.97 | -1.55% | 30,071 |
| Mar 28, 2025 | 19.57 | 19.57 | 18.59 | 18.77 | 18.25 | -2.95% | 36,115 |
| Mar 27, 2025 | 19.27 | 20.11 | 19.27 | 19.34 | 18.81 | 0.89% | 16,482 |
| Mar 26, 2025 | 19.86 | 19.86 | 18.97 | 19.17 | 18.64 | -4.15% | 22,755 |
| Mar 25, 2025 | 19.88 | 20.00 | 19.22 | 20.00 | 19.45 | 2.88% | 17,229 |
| Mar 24, 2025 | 18.38 | 19.56 | 18.38 | 19.44 | 18.90 | 8.97% | 54,063 |
| Mar 21, 2025 | 16.78 | 17.84 | 16.78 | 17.84 | 17.35 | 4.88% | 25,592 |
| Mar 20, 2025 | 16.82 | 17.04 | 16.62 | 17.01 | 16.54 | - | 15,652 |
| Mar 19, 2025 | 16.49 | 17.32 | 16.49 | 17.01 | 16.54 | 5.26% | 20,706 |
| Mar 18, 2025 | 16.45 | 16.51 | 16.00 | 16.16 | 15.72 | -5.11% | 26,874 |
| Mar 17, 2025 | 17.56 | 17.56 | 16.73 | 17.03 | 16.56 | -4.54% | 35,290 |
| Mar 14, 2025 | 17.65 | 17.89 | 17.24 | 17.84 | 17.35 | 3.66% | 40,114 |
| Mar 13, 2025 | 17.55 | 17.55 | 16.76 | 17.21 | 16.74 | -2.44% | 16,417 |
| Mar 12, 2025 | 17.55 | 17.77 | 17.27 | 17.64 | 17.15 | 6.97% | 41,574 |
| Mar 11, 2025 | 15.93 | 16.80 | 15.60 | 16.49 | 16.04 | 4.63% | 35,303 |
| Mar 10, 2025 | 18.02 | 18.02 | 15.76 | 15.76 | 15.33 | -15.27% | 90,580 |
| Mar 7, 2025 | 18.48 | 18.83 | 17.92 | 18.60 | 18.09 | -0.85% | 34,695 |
| Mar 6, 2025 | 19.22 | 19.27 | 18.50 | 18.76 | 18.24 | -5.16% | 41,173 |
| Mar 5, 2025 | 19.40 | 19.78 | 18.99 | 19.78 | 19.24 | -0.60% | 24,621 |
| Mar 4, 2025 | 19.76 | 20.65 | 19.32 | 19.90 | 18.69 | -4.46% | 69,100 |
| Mar 3, 2025 | 21.90 | 21.90 | 20.35 | 20.83 | 19.56 | -2.16% | 75,077 |
| Feb 28, 2025 | 20.54 | 21.30 | 19.99 | 21.29 | 20.00 | 3.30% | 76,345 |
| Feb 27, 2025 | 21.46 | 21.69 | 20.51 | 20.61 | 19.36 | -2.41% | 98,815 |
| Feb 26, 2025 | 22.12 | 22.42 | 21.07 | 21.12 | 19.84 | -3.87% | 37,351 |
| Feb 25, 2025 | 23.88 | 23.88 | 21.70 | 21.97 | 20.63 | -8.46% | 51,253 |
| Feb 24, 2025 | 24.66 | 24.88 | 23.75 | 24.00 | 22.54 | -2.72% | 32,715 |
| Feb 21, 2025 | 25.87 | 25.87 | 24.45 | 24.67 | 23.17 | -4.56% | 41,179 |
| Feb 20, 2025 | 26.19 | 26.25 | 25.44 | 25.85 | 24.28 | -1.33% | 31,822 |
| Feb 19, 2025 | 25.80 | 26.58 | 25.80 | 26.20 | 24.61 | 1.46% | 26,637 |
| Feb 18, 2025 | 26.09 | 26.09 | 25.57 | 25.82 | 24.25 | -0.39% | 46,542 |
| Feb 14, 2025 | 26.29 | 26.29 | 25.45 | 25.92 | 24.34 | 0.50% | 22,167 |
| Feb 13, 2025 | 25.29 | 25.93 | 25.06 | 25.79 | 24.22 | 5.10% | 28,393 |
| Feb 12, 2025 | 23.99 | 25.17 | 23.99 | 24.54 | 23.05 | 2.85% | 29,589 |
| Feb 11, 2025 | 25.34 | 25.34 | 23.68 | 23.86 | 22.41 | -6.38% | 73,081 |
| Feb 10, 2025 | 25.89 | 26.27 | 25.49 | 25.49 | 23.94 | -2.84% | 97,365 |
| Feb 7, 2025 | 27.00 | 27.33 | 26.17 | 26.23 | 24.64 | -2.27% | 53,887 |
| Feb 6, 2025 | 26.92 | 27.06 | 26.33 | 26.84 | 25.21 | -1.32% | 111,675 |