Kurv Yield Prem Strategy Tesla ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
16.88
-0.26 (-1.54%)
At close: Jun 24, 2026, 4:00 PM EDT
16.88
0.00 (0.00%)
After-hours: Jun 24, 2026, 6:30 PM EDT
TSLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 17.11 | 17.24 | 16.86 | 16.88 | 16.88 | -1.54% | 3,117 |
| Jun 23, 2026 | 17.55 | 17.55 | 17.11 | 17.14 | 17.14 | -6.26% | 18,446 |
| Jun 22, 2026 | 18.11 | 18.67 | 18.11 | 18.29 | 18.29 | 1.10% | 13,102 |
| Jun 18, 2026 | 18.03 | 18.10 | 17.41 | 18.09 | 18.09 | 1.61% | 10,100 |
| Jun 17, 2026 | 18.10 | 18.24 | 17.75 | 17.80 | 17.80 | -2.78% | 6,909 |
| Jun 16, 2026 | 18.23 | 18.52 | 18.10 | 18.31 | 18.31 | -1.39% | 4,909 |
| Jun 15, 2026 | 18.57 | 18.71 | 18.41 | 18.57 | 18.57 | 1.38% | 5,629 |
| Jun 12, 2026 | 17.99 | 18.32 | 17.48 | 18.32 | 18.32 | 1.82% | 10,348 |
| Jun 11, 2026 | 17.39 | 17.99 | 17.25 | 17.99 | 17.99 | 4.95% | 7,891 |
| Jun 10, 2026 | 17.67 | 17.84 | 17.10 | 17.14 | 17.14 | -4.25% | 19,543 |
| Jun 9, 2026 | 19.01 | 19.01 | 17.33 | 17.90 | 17.90 | -3.31% | 10,324 |
| Jun 8, 2026 | 17.90 | 18.74 | 17.90 | 18.51 | 18.51 | 4.95% | 18,859 |
| Jun 5, 2026 | 19.18 | 19.29 | 17.46 | 17.64 | 17.64 | -7.34% | 37,432 |
| Jun 4, 2026 | 19.20 | 19.38 | 19.00 | 19.04 | 19.04 | -1.35% | 8,788 |
| Jun 3, 2026 | 19.19 | 19.74 | 19.00 | 19.30 | 19.30 | 0.04% | 9,373 |
| Jun 2, 2026 | 19.31 | 19.65 | 19.18 | 19.64 | 19.29 | 1.92% | 7,872 |
| Jun 1, 2026 | 19.92 | 19.92 | 19.27 | 19.27 | 18.93 | -5.31% | 15,037 |
| May 29, 2026 | 20.45 | 20.50 | 19.94 | 20.35 | 19.99 | -1.48% | 16,043 |
| May 28, 2026 | 20.46 | 20.70 | 20.42 | 20.66 | 20.29 | 0.91% | 7,074 |
| May 27, 2026 | 20.55 | 20.70 | 20.30 | 20.47 | 20.11 | 1.94% | 12,221 |
| May 26, 2026 | 19.90 | 20.15 | 19.80 | 20.08 | 19.72 | 1.88% | 7,502 |
| May 22, 2026 | 19.54 | 20.00 | 19.51 | 19.71 | 19.36 | 2.07% | 12,380 |
| May 21, 2026 | 19.57 | 19.72 | 19.17 | 19.31 | 18.97 | 0.57% | 6,792 |
| May 20, 2026 | 19.09 | 19.20 | 18.90 | 19.20 | 18.86 | 2.97% | 10,902 |
| May 19, 2026 | 18.49 | 18.68 | 18.21 | 18.65 | 18.31 | -1.24% | 4,778 |
| May 18, 2026 | 19.31 | 19.45 | 18.87 | 18.88 | 18.54 | -3.61% | 17,773 |
| May 15, 2026 | 20.09 | 20.09 | 19.59 | 19.59 | 19.24 | -4.82% | 17,860 |
| May 14, 2026 | 20.81 | 21.00 | 20.58 | 20.58 | 20.21 | -0.72% | 5,178 |
| May 13, 2026 | 20.26 | 21.11 | 20.03 | 20.73 | 20.36 | 2.87% | 33,591 |
| May 12, 2026 | 20.48 | 20.57 | 19.65 | 20.15 | 19.79 | -2.51% | 11,756 |
| May 11, 2026 | 19.60 | 20.85 | 19.30 | 20.67 | 20.30 | 4.50% | 40,158 |
| May 8, 2026 | 19.41 | 19.95 | 19.33 | 19.78 | 19.43 | 3.56% | 24,481 |
| May 7, 2026 | 18.94 | 19.31 | 18.79 | 19.10 | 18.76 | 2.93% | 32,645 |
| May 6, 2026 | 17.93 | 18.64 | 17.80 | 18.56 | 18.23 | 2.46% | 29,823 |
| May 5, 2026 | 18.64 | 19.00 | 18.39 | 18.46 | 17.79 | -0.70% | 42,449 |
| May 4, 2026 | 18.44 | 18.64 | 18.23 | 18.59 | 17.91 | 0.60% | 25,804 |
| May 1, 2026 | 18.19 | 18.78 | 17.92 | 18.48 | 17.81 | 3.03% | 8,481 |
| Apr 30, 2026 | 17.51 | 18.03 | 17.27 | 17.94 | 17.28 | 2.43% | 9,714 |
| Apr 29, 2026 | 17.42 | 17.52 | 17.37 | 17.51 | 16.87 | -1.18% | 11,867 |
| Apr 28, 2026 | 17.54 | 17.84 | 17.53 | 17.72 | 17.07 | -0.42% | 12,293 |
| Apr 27, 2026 | 17.49 | 17.90 | 17.02 | 17.80 | 17.15 | 0.53% | 24,134 |
| Apr 24, 2026 | 17.58 | 17.72 | 17.45 | 17.70 | 17.05 | 0.91% | 11,078 |
| Apr 23, 2026 | 17.68 | 18.05 | 17.33 | 17.54 | 16.90 | -3.97% | 19,163 |
| Apr 22, 2026 | 18.47 | 18.49 | 18.26 | 18.26 | 17.60 | 0.02% | 7,121 |
| Apr 21, 2026 | 18.64 | 18.64 | 18.18 | 18.26 | 17.59 | -1.60% | 28,964 |
| Apr 20, 2026 | 18.98 | 19.05 | 18.51 | 18.56 | 17.88 | -2.12% | 4,877 |
| Apr 17, 2026 | 18.74 | 19.33 | 18.59 | 18.96 | 18.27 | 3.04% | 16,506 |
| Apr 16, 2026 | 18.60 | 18.60 | 18.11 | 18.40 | 17.73 | -0.84% | 13,474 |
| Apr 15, 2026 | 17.36 | 18.65 | 17.30 | 18.56 | 17.88 | 7.26% | 22,621 |
| Apr 14, 2026 | 16.90 | 17.38 | 16.90 | 17.30 | 16.67 | 3.65% | 10,467 |