Skip to main content
YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
13.80
+0.04 (0.29%)
At close: Jan 8, 2025, 4:00 PM
13.77
-0.03 (-0.22%)
After-hours: Jan 8, 2025, 7:29 PM EST

TSLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202513.6914.0113.5413.8013.800.29%3,220,410
Jan 7, 202514.0714.3513.6113.7613.76-3.51%3,883,465
Jan 6, 202514.5414.6413.9814.2614.26-7,827,107
Jan 3, 202513.5314.2813.4914.2614.265.94%3,014,582
Jan 2, 202513.8513.9113.2613.4613.46-5.68%9,393,313
Dec 31, 202414.9115.0514.2414.2714.27-3.12%3,692,761
Dec 30, 202414.7815.0014.6614.7314.73-2.71%4,513,479
Dec 27, 202415.6315.6314.9715.1415.14-11.20%6,240,431
Dec 26, 202417.3717.3716.9517.0515.72-1.45%6,214,158
Dec 24, 202416.4817.3016.4717.3015.956.27%3,447,983
Dec 23, 202416.2916.4515.7416.2815.012.13%5,617,983
Dec 20, 202416.0416.8715.8215.9414.69-3.22%6,537,550
Dec 19, 202417.1717.1715.8916.4715.18-1.08%5,455,360
Dec 18, 202417.5618.2216.1516.6515.35-7.40%6,250,974
Dec 17, 202417.9418.0617.2417.9816.571.58%10,287,373
Dec 16, 202417.3017.7017.1817.7016.313.39%4,423,581
Dec 13, 202416.7017.1216.5417.1215.783.19%2,853,094
Dec 12, 202416.7516.8916.4916.5915.29-0.90%4,098,163
Dec 11, 202416.2416.7416.0316.7415.434.82%3,170,794
Dec 10, 202415.8116.2415.7915.9714.721.46%3,056,360
Dec 9, 202415.9116.1115.4115.7414.510.06%4,450,527
Dec 6, 202415.2915.7315.1915.7314.503.49%4,647,067
Dec 5, 202414.9815.2214.9815.2014.011.54%2,863,881
Dec 4, 202414.8114.9714.6814.9713.801.63%2,059,451
Dec 3, 202414.7014.8014.6214.7313.58-0.41%2,167,637
Dec 2, 202414.6614.9014.6414.7913.632.42%3,751,507
Nov 29, 202414.1014.4514.0714.4413.31-5.12%2,713,975
Nov 27, 202415.5015.5114.9415.2212.94-0.91%4,494,987
Nov 26, 202415.3815.6115.2715.3613.050.20%2,696,629
Nov 25, 202415.9215.9315.3115.3313.03-2.17%4,207,965
Nov 22, 202415.3315.7615.2215.6713.322.55%2,543,701
Nov 21, 202415.3715.5115.1015.2812.99-0.26%2,136,946
Nov 20, 202415.4415.4515.0115.3213.02-0.84%2,024,925
Nov 19, 202415.0015.4514.9215.4513.132.39%1,920,754
Nov 18, 202415.2415.4614.7615.0912.823.36%4,380,161
Nov 15, 202414.1514.7314.0814.6012.413.18%2,828,310
Nov 14, 202414.8214.8814.1214.1512.03-4.84%2,068,490
Nov 13, 202415.0415.2814.5514.8712.641.02%2,441,847
Nov 12, 202415.0915.2514.5214.7212.51-4.17%4,577,700
Nov 11, 202415.2215.6514.9115.3613.056.74%4,688,511
Nov 8, 202413.6814.6513.6414.3912.235.73%5,297,575
Nov 7, 202413.2913.7013.2013.6111.572.48%2,965,682
Nov 6, 202413.0613.3412.8213.2811.2910.67%7,072,916
Nov 5, 202411.8412.1411.8212.0010.202.83%1,769,834
Nov 4, 202411.7111.9111.5011.679.92-2.10%2,545,175
Nov 1, 202412.0112.1011.8211.9210.13-0.17%2,282,931
Oct 31, 202412.2112.2811.9211.9410.15-6.86%2,714,834
Oct 30, 202412.8312.9712.7412.8210.38-0.23%3,136,297
Oct 29, 202413.0013.0012.7012.8510.40-0.46%2,789,490
Oct 28, 202413.1613.2212.9012.9110.45-1.22%4,008,088
Oct 25, 202412.6613.1012.6413.0710.582.19%2,630,901
Oct 24, 202412.2512.8512.2012.7910.3514.30%5,482,820
Oct 23, 202411.3811.4211.1111.199.06-1.84%2,036,965
Oct 22, 202411.4011.4011.2911.409.23-0.35%1,402,868
Oct 21, 202411.4311.5111.3011.449.26-0.52%2,605,997
Oct 18, 202411.4611.5511.4211.509.310.44%1,209,328
Oct 17, 202411.4911.5011.3211.459.27-1,299,275
Oct 16, 202411.4111.4711.3411.459.271.06%1,298,554
Oct 15, 202411.3711.5111.2411.339.170.09%1,683,508
Oct 14, 202411.3511.4011.0711.329.160.89%2,628,259
Oct 11, 202411.3811.4911.0711.229.08-8.33%4,754,374
Oct 10, 202412.4312.4311.9512.249.91-0.89%1,552,596
Oct 9, 202412.5012.6412.2912.3510.00-1.28%1,419,175
Oct 8, 202412.4812.5612.3312.5110.121.38%1,569,620
Oct 7, 202412.6912.7112.3212.349.99-2.99%2,144,514
Oct 4, 202412.5312.7312.4412.7210.293.58%2,223,256
Oct 3, 202412.4412.6312.1512.289.94-10.30%3,323,854
Oct 2, 202413.7013.8013.3113.6910.17-3.39%4,582,438
Oct 1, 202414.3914.4013.6814.1710.53-0.70%1,880,270
Sep 30, 202414.1614.4014.0314.2710.600.49%2,311,199
Sep 27, 202414.1314.2014.0714.2010.551.07%694,029
Sep 26, 202414.2914.3113.9814.0510.44-0.71%915,230
Sep 25, 202414.0014.1614.0014.1510.510.71%543,141
Sep 24, 202414.0214.1813.8514.0510.441.37%1,047,717
Sep 23, 202413.5613.8713.5313.8610.304.13%1,082,859
Sep 20, 202413.5113.5713.2113.319.89-1.84%659,254
Sep 19, 202413.4513.5913.4013.5610.082.49%1,125,499
Sep 18, 202413.3013.4513.1713.239.830.38%815,456
Sep 17, 202413.2113.3613.1513.189.790.61%691,840
Sep 16, 202413.1813.2112.9813.109.73-0.30%822,585
Sep 13, 202413.0713.2013.0513.149.760.31%771,902
Sep 12, 202412.9613.1212.8813.109.730.85%1,087,198
Sep 11, 202412.8913.0212.5712.999.650.62%867,759
Sep 10, 202412.7312.9312.6412.919.593.20%1,775,992
Sep 9, 202412.4612.7112.3612.519.302.79%1,875,860
Sep 6, 202413.3913.3912.1712.179.04-13.32%2,111,043
Sep 5, 202414.0714.0913.9814.049.780.57%1,962,084
Sep 4, 202413.6213.9913.6213.969.722.27%1,267,663
Sep 3, 202413.8113.9213.5813.659.50-0.66%1,081,041
Aug 30, 202413.5213.7513.4113.749.572.84%535,436
Aug 29, 202413.4813.6913.3613.369.300.45%707,707
Aug 28, 202413.5813.6813.1513.309.26-1.63%685,820
Aug 27, 202413.7513.8613.4013.529.41-1.60%745,936
Aug 26, 202414.0214.0213.6313.749.57-2.00%947,490
Aug 23, 202413.7714.0513.7414.029.763.62%765,100
Aug 22, 202414.2414.2513.5313.539.42-4.72%858,204
Aug 21, 202414.1214.2113.9714.209.891.28%578,874
Aug 20, 202414.2014.2813.9614.029.76-0.50%737,026
Aug 19, 202413.8314.0913.6414.099.812.62%1,014,195
Aug 16, 202413.7013.7813.6913.739.560.07%839,808