Kurv Yield Prem Strategy Tesla ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
25.53
-0.05 (-0.20%)
Dec 19, 2025, 4:00 PM EST - Market closed
TSLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25.78 | 25.78 | 25.42 | 25.53 | 25.53 | -0.20% | 10,073 |
| Dec 18, 2025 | 25.23 | 25.73 | 25.23 | 25.58 | 25.58 | 2.40% | 9,163 |
| Dec 17, 2025 | 25.55 | 25.77 | 24.98 | 24.98 | 24.98 | -2.88% | 7,423 |
| Dec 16, 2025 | 23.56 | 25.73 | 23.56 | 25.72 | 25.72 | 1.94% | 17,634 |
| Dec 15, 2025 | 24.63 | 25.37 | 24.63 | 25.23 | 25.23 | 2.81% | 17,673 |
| Dec 12, 2025 | 24.09 | 24.54 | 23.73 | 24.54 | 24.54 | 2.59% | 10,692 |
| Dec 11, 2025 | 23.78 | 23.92 | 23.57 | 23.92 | 23.92 | -1.36% | 6,109 |
| Dec 10, 2025 | 23.77 | 24.35 | 23.70 | 24.25 | 24.25 | 2.11% | 15,704 |
| Dec 9, 2025 | 23.36 | 24.02 | 23.36 | 23.75 | 23.75 | 1.24% | 8,922 |
| Dec 8, 2025 | 23.92 | 23.92 | 23.27 | 23.46 | 23.46 | -2.94% | 24,481 |
| Dec 5, 2025 | 24.17 | 24.18 | 24.12 | 24.17 | 24.17 | 0.29% | 10,667 |
| Dec 4, 2025 | 24.06 | 24.12 | 23.97 | 24.10 | 24.10 | 0.92% | 10,120 |
| Dec 3, 2025 | 23.59 | 23.98 | 23.51 | 23.88 | 23.88 | 0.25% | 22,086 |
| Dec 2, 2025 | 23.90 | 24.04 | 23.59 | 23.82 | 23.32 | -0.33% | 31,483 |
| Dec 1, 2025 | 23.68 | 23.90 | 23.36 | 23.90 | 23.40 | 0.25% | 13,303 |
| Nov 28, 2025 | 23.65 | 23.85 | 23.65 | 23.84 | 23.34 | 0.97% | 4,169 |
| Nov 26, 2025 | 23.35 | 23.61 | 23.19 | 23.61 | 23.11 | 1.55% | 12,399 |
| Nov 25, 2025 | 22.99 | 23.27 | 22.68 | 23.25 | 22.76 | 0.87% | 15,163 |
| Nov 24, 2025 | 22.25 | 23.22 | 22.25 | 23.05 | 22.57 | 5.33% | 16,280 |
| Nov 21, 2025 | 22.45 | 22.45 | 21.58 | 21.88 | 21.42 | -1.37% | 14,195 |
| Nov 20, 2025 | 22.93 | 23.46 | 22.19 | 22.19 | 21.72 | -1.47% | 11,279 |
| Nov 19, 2025 | 22.66 | 22.81 | 22.28 | 22.52 | 22.04 | 0.61% | 7,816 |
| Nov 18, 2025 | 22.42 | 22.63 | 22.06 | 22.38 | 21.91 | -0.97% | 10,868 |
| Nov 17, 2025 | 22.19 | 22.90 | 22.19 | 22.60 | 22.13 | 1.15% | 13,812 |
| Nov 14, 2025 | 21.24 | 22.80 | 21.03 | 22.34 | 21.87 | 0.59% | 13,467 |
| Nov 13, 2025 | 23.41 | 23.41 | 21.99 | 22.21 | 21.74 | -6.74% | 29,727 |
| Nov 12, 2025 | 24.22 | 24.22 | 23.69 | 23.82 | 23.32 | -1.67% | 10,325 |
| Nov 11, 2025 | 24.36 | 24.36 | 23.89 | 24.22 | 23.71 | -0.57% | 11,590 |
| Nov 10, 2025 | 24.11 | 24.47 | 23.76 | 24.36 | 23.85 | 3.31% | 13,445 |
| Nov 7, 2025 | 24.32 | 24.32 | 23.34 | 23.58 | 23.09 | -4.19% | 21,095 |
| Nov 6, 2025 | 25.37 | 25.56 | 24.05 | 24.61 | 24.09 | -3.34% | 23,901 |
| Nov 5, 2025 | 24.96 | 25.63 | 24.31 | 25.46 | 24.93 | 1.88% | 19,915 |
| Nov 4, 2025 | 25.74 | 25.79 | 24.99 | 24.99 | 23.98 | -5.09% | 22,045 |
| Nov 3, 2025 | 25.60 | 26.52 | 25.60 | 26.33 | 25.26 | 2.45% | 28,596 |
| Oct 31, 2025 | 25.01 | 25.70 | 24.95 | 25.70 | 24.66 | 3.55% | 14,096 |
| Oct 30, 2025 | 25.26 | 25.37 | 24.82 | 24.82 | 23.81 | -2.55% | 10,840 |
| Oct 29, 2025 | 25.58 | 25.58 | 25.34 | 25.47 | 24.44 | 0.35% | 15,675 |
| Oct 28, 2025 | 25.12 | 25.51 | 25.12 | 25.38 | 24.35 | 1.36% | 8,563 |
| Oct 27, 2025 | 24.44 | 25.31 | 24.44 | 25.04 | 24.02 | 3.33% | 16,412 |
| Oct 24, 2025 | 24.81 | 24.81 | 24.10 | 24.23 | 23.25 | -3.10% | 8,013 |
| Oct 23, 2025 | 23.62 | 25.01 | 23.25 | 25.01 | 24.00 | 2.42% | 34,745 |
| Oct 22, 2025 | 24.54 | 24.62 | 24.01 | 24.42 | 23.43 | -0.53% | 12,078 |
| Oct 21, 2025 | 24.57 | 24.88 | 24.54 | 24.55 | 23.55 | -0.99% | 8,517 |
| Oct 20, 2025 | 24.79 | 24.86 | 24.57 | 24.80 | 23.79 | 1.44% | 19,954 |
| Oct 17, 2025 | 23.65 | 24.44 | 23.65 | 24.44 | 23.45 | 2.57% | 7,603 |
| Oct 16, 2025 | 23.96 | 24.19 | 23.55 | 23.83 | 22.86 | -0.83% | 16,848 |
| Oct 15, 2025 | 24.00 | 24.12 | 23.67 | 24.03 | 23.05 | 1.24% | 7,447 |
| Oct 14, 2025 | 23.53 | 23.88 | 23.26 | 23.74 | 22.77 | -0.81% | 6,542 |
| Oct 13, 2025 | 23.32 | 23.93 | 23.32 | 23.93 | 22.96 | 4.41% | 21,234 |
| Oct 10, 2025 | 24.12 | 24.46 | 22.81 | 22.92 | 21.99 | -5.05% | 25,683 |