YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
8.94
+0.37 (4.32%)
At close: May 9, 2025, 4:00 PM
8.94
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.73 | 9.05 | 8.73 | 8.94 | 8.94 | 4.32% | 5,073,963 |
| May 8, 2025 | 8.44 | 8.69 | 8.42 | 8.57 | 8.57 | 3.25% | 4,003,527 |
| May 7, 2025 | 8.34 | 8.36 | 8.17 | 8.30 | 8.30 | 0.24% | 3,389,564 |
| May 6, 2025 | 8.24 | 8.33 | 8.18 | 8.28 | 8.28 | -1.55% | 2,566,334 |
| May 5, 2025 | 8.50 | 8.52 | 8.24 | 8.41 | 8.41 | -1.75% | 2,720,922 |
| May 2, 2025 | 8.50 | 8.69 | 8.35 | 8.56 | 8.56 | 2.64% | 4,845,868 |
| May 1, 2025 | 8.30 | 8.58 | 8.30 | 8.34 | 8.34 | -0.24% | 2,680,171 |
| Apr 30, 2025 | 8.30 | 8.42 | 8.05 | 8.36 | 8.36 | -2.34% | 2,645,132 |
| Apr 29, 2025 | 8.43 | 8.58 | 8.27 | 8.56 | 8.56 | 1.66% | 2,455,355 |
| Apr 28, 2025 | 8.48 | 8.59 | 8.08 | 8.42 | 8.42 | 1.20% | 3,823,261 |
| Apr 25, 2025 | 8.06 | 8.36 | 8.01 | 8.32 | 8.32 | 4.13% | 7,373,811 |
| Apr 24, 2025 | 7.77 | 7.99 | 7.73 | 7.99 | 7.99 | 3.36% | 2,613,083 |
| Apr 23, 2025 | 7.73 | 7.91 | 7.55 | 7.73 | 7.73 | 5.89% | 4,974,367 |
| Apr 22, 2025 | 7.14 | 7.43 | 7.11 | 7.30 | 7.30 | 3.55% | 4,391,200 |
| Apr 21, 2025 | 7.16 | 7.18 | 6.90 | 7.05 | 7.05 | -4.73% | 6,657,835 |
| Apr 17, 2025 | 7.48 | 7.51 | 7.30 | 7.40 | 7.40 | -8.42% | 4,671,811 |
| Apr 16, 2025 | 8.31 | 8.39 | 7.83 | 8.08 | 7.42 | -4.15% | 7,811,974 |
| Apr 15, 2025 | 8.29 | 8.52 | 8.24 | 8.43 | 7.74 | 0.96% | 3,696,548 |
| Apr 14, 2025 | 8.44 | 8.51 | 8.15 | 8.35 | 7.67 | 0.85% | 3,925,751 |
| Apr 11, 2025 | 8.21 | 8.34 | 7.95 | 8.28 | 7.60 | 1.22% | 3,948,816 |
| Apr 10, 2025 | 8.27 | 8.33 | 7.83 | 8.18 | 7.51 | -3.08% | 3,236,239 |
| Apr 9, 2025 | 7.33 | 8.50 | 7.33 | 8.44 | 7.75 | 16.41% | 4,950,366 |
| Apr 8, 2025 | 7.90 | 8.06 | 7.16 | 7.25 | 6.66 | -4.48% | 3,395,089 |
| Apr 7, 2025 | 7.28 | 8.02 | 7.02 | 7.59 | 6.97 | -1.68% | 3,817,109 |
| Apr 4, 2025 | 8.21 | 8.39 | 7.61 | 7.72 | 7.09 | -9.81% | 4,905,454 |
| Apr 3, 2025 | 8.49 | 8.74 | 8.39 | 8.56 | 7.86 | -3.28% | 4,178,892 |
| Apr 2, 2025 | 8.17 | 8.88 | 8.06 | 8.85 | 8.13 | 4.24% | 5,540,296 |
| Apr 1, 2025 | 8.39 | 8.69 | 8.27 | 8.49 | 7.80 | 3.03% | 3,180,523 |
| Mar 31, 2025 | 7.97 | 8.27 | 7.78 | 8.24 | 7.57 | -0.96% | 2,937,020 |
| Mar 28, 2025 | 8.68 | 8.68 | 8.24 | 8.32 | 7.64 | -3.14% | 3,194,944 |
| Mar 27, 2025 | 8.56 | 8.93 | 8.55 | 8.59 | 7.89 | 0.82% | 3,975,956 |
| Mar 26, 2025 | 8.75 | 8.80 | 8.40 | 8.52 | 7.82 | -3.62% | 4,593,794 |
| Mar 25, 2025 | 8.74 | 8.86 | 8.49 | 8.84 | 8.12 | 2.08% | 4,946,205 |
| Mar 24, 2025 | 8.21 | 8.66 | 8.21 | 8.66 | 7.95 | 7.31% | 7,072,799 |
| Mar 21, 2025 | 7.73 | 8.07 | 7.72 | 8.07 | 7.41 | 3.99% | 4,975,487 |
| Mar 20, 2025 | 7.68 | 7.80 | 7.59 | 7.76 | 7.13 | -5.48% | 5,228,214 |
| Mar 19, 2025 | 8.07 | 8.37 | 7.99 | 8.21 | 7.11 | 4.45% | 5,129,251 |
| Mar 18, 2025 | 7.96 | 8.00 | 7.74 | 7.86 | 6.81 | -4.61% | 6,374,679 |
| Mar 17, 2025 | 8.43 | 8.43 | 8.08 | 8.24 | 7.14 | -3.29% | 5,763,023 |
| Mar 14, 2025 | 8.42 | 8.56 | 8.25 | 8.52 | 7.38 | 3.40% | 3,922,712 |
| Mar 13, 2025 | 8.47 | 8.47 | 8.01 | 8.24 | 7.14 | -2.37% | 3,771,670 |
| Mar 12, 2025 | 8.40 | 8.54 | 8.23 | 8.44 | 7.31 | 7.11% | 4,755,979 |
| Mar 11, 2025 | 7.70 | 8.08 | 7.47 | 7.88 | 6.83 | 3.82% | 5,251,208 |
| Mar 10, 2025 | 8.55 | 8.58 | 7.53 | 7.59 | 6.58 | -14.14% | 6,657,397 |
| Mar 7, 2025 | 8.75 | 8.93 | 8.48 | 8.84 | 7.66 | - | 2,991,546 |
| Mar 6, 2025 | 9.13 | 9.13 | 8.73 | 8.84 | 7.66 | -5.15% | 3,258,078 |
| Mar 5, 2025 | 9.14 | 9.34 | 8.97 | 9.32 | 8.07 | 2.42% | 2,593,501 |
| Mar 4, 2025 | 9.04 | 9.45 | 8.78 | 9.10 | 7.88 | -3.91% | 3,627,514 |
| Mar 3, 2025 | 9.90 | 9.96 | 9.25 | 9.47 | 8.20 | -2.07% | 2,626,959 |
| Feb 28, 2025 | 9.31 | 9.71 | 9.13 | 9.67 | 8.38 | 3.31% | 2,909,793 |