YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
8.67
+0.33 (3.96%)
At close: Oct 6, 2025, 4:00 PM EDT
8.67
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:59 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.49 | 8.68 | 8.44 | 8.67 | - | 3.96% | 25,559,916 |
| Oct 3, 2025 | 8.62 | 8.67 | 8.11 | 8.34 | 8.34 | -1.42% | 37,835,785 |
| Oct 2, 2025 | 9.02 | 9.02 | 8.46 | 8.46 | 8.46 | -12.33% | 34,850,204 |
| Oct 1, 2025 | 9.43 | 9.69 | 9.38 | 9.65 | 8.81 | 2.33% | 25,174,461 |
| Sep 30, 2025 | 9.39 | 9.44 | 9.25 | 9.43 | 8.61 | 0.32% | 18,490,943 |
| Sep 29, 2025 | 9.43 | 9.52 | 9.35 | 9.40 | 8.59 | 0.64% | 18,329,463 |
| Sep 26, 2025 | 9.16 | 9.35 | 9.02 | 9.34 | 8.53 | 3.09% | 29,340,260 |
| Sep 25, 2025 | 9.22 | 9.22 | 8.97 | 9.06 | 8.28 | -2.69% | 20,147,561 |
| Sep 24, 2025 | 9.13 | 9.33 | 9.12 | 9.31 | 8.50 | 2.65% | 14,544,641 |
| Sep 23, 2025 | 9.28 | 9.28 | 9.04 | 9.07 | 8.29 | -1.20% | 22,260,443 |
| Sep 22, 2025 | 9.12 | 9.34 | 9.10 | 9.18 | 8.39 | 1.44% | 25,491,619 |
| Sep 19, 2025 | 8.96 | 9.09 | 8.94 | 9.05 | 8.27 | 2.38% | 23,368,455 |
| Sep 18, 2025 | 9.03 | 9.10 | 8.84 | 8.84 | 8.08 | -1.45% | 27,126,460 |
| Sep 17, 2025 | 8.80 | 9.02 | 8.68 | 8.97 | 8.19 | 0.79% | 28,254,751 |
| Sep 16, 2025 | 8.75 | 8.92 | 8.71 | 8.90 | 8.13 | 2.53% | 28,076,340 |
| Sep 15, 2025 | 8.90 | 8.94 | 8.55 | 8.68 | 7.93 | 3.09% | 37,423,195 |
| Sep 12, 2025 | 8.06 | 8.43 | 8.06 | 8.42 | 7.69 | 4.86% | 35,073,447 |
| Sep 11, 2025 | 7.75 | 8.03 | 7.71 | 8.03 | 7.34 | 4.29% | 21,951,355 |
| Sep 10, 2025 | 7.75 | 7.85 | 7.68 | 7.70 | 7.03 | 0.26% | 16,198,705 |
| Sep 9, 2025 | 7.71 | 7.75 | 7.62 | 7.68 | 7.02 | 0.26% | 11,085,791 |
| Sep 8, 2025 | 7.78 | 7.85 | 7.63 | 7.66 | 7.00 | -0.91% | 14,918,761 |
| Sep 5, 2025 | 7.73 | 7.78 | 7.66 | 7.73 | 7.06 | 2.11% | 34,934,825 |
| Sep 4, 2025 | 7.53 | 7.58 | 7.43 | 7.57 | 6.92 | -3.93% | 19,039,591 |
| Sep 3, 2025 | 7.90 | 8.04 | 7.75 | 7.88 | 6.84 | 1.55% | 27,417,329 |
| Sep 2, 2025 | 7.74 | 7.83 | 7.68 | 7.76 | 6.74 | -0.89% | 17,921,069 |
| Aug 29, 2025 | 8.09 | 8.12 | 7.78 | 7.83 | 6.80 | -2.97% | 17,052,957 |
| Aug 28, 2025 | 8.13 | 8.18 | 7.95 | 8.07 | 7.01 | -0.49% | 15,751,503 |
| Aug 27, 2025 | 8.14 | 8.20 | 8.10 | 8.11 | 7.04 | -0.25% | 14,486,732 |
| Aug 26, 2025 | 8.02 | 8.14 | 8.01 | 8.13 | 7.06 | 1.12% | 15,136,449 |
| Aug 25, 2025 | 7.93 | 8.09 | 7.87 | 8.04 | 6.98 | 1.26% | 19,658,687 |
| Aug 22, 2025 | 7.58 | 7.94 | 7.55 | 7.94 | 6.90 | 5.03% | 25,586,330 |
| Aug 21, 2025 | 7.60 | 7.67 | 7.53 | 7.56 | 6.57 | -1.18% | 17,509,123 |
| Aug 20, 2025 | 7.74 | 7.80 | 7.43 | 7.65 | 6.64 | -1.16% | 25,591,056 |
| Aug 19, 2025 | 7.86 | 7.94 | 7.72 | 7.74 | 6.72 | -1.28% | 17,205,509 |
| Aug 18, 2025 | 7.73 | 7.87 | 7.73 | 7.84 | 6.81 | 1.29% | 12,453,174 |
| Aug 15, 2025 | 7.87 | 7.91 | 7.66 | 7.74 | 6.72 | -1.15% | 23,837,066 |
| Aug 14, 2025 | 7.82 | 7.92 | 7.73 | 7.83 | 6.80 | -0.76% | 16,093,834 |
| Aug 13, 2025 | 7.91 | 8.03 | 7.87 | 7.89 | 6.85 | -0.13% | 15,823,107 |
| Aug 12, 2025 | 7.94 | 7.95 | 7.75 | 7.90 | 6.86 | 0.64% | 17,128,909 |
| Aug 11, 2025 | 7.78 | 7.96 | 7.76 | 7.85 | 6.82 | 2.21% | 18,343,031 |
| Aug 8, 2025 | 7.61 | 7.74 | 7.61 | 7.68 | 6.67 | 0.79% | 20,890,150 |
| Aug 7, 2025 | 7.58 | 7.62 | 7.52 | 7.62 | 6.62 | -3.18% | 13,951,036 |
| Aug 6, 2025 | 7.68 | 7.87 | 7.66 | 7.87 | 6.58 | 2.34% | 14,404,538 |
| Aug 5, 2025 | 7.69 | 7.74 | 7.60 | 7.69 | 6.42 | 0.26% | 18,482,158 |
| Aug 4, 2025 | 7.65 | 7.72 | 7.55 | 7.67 | 6.41 | 1.99% | 19,769,032 |
| Aug 1, 2025 | 7.58 | 7.67 | 7.39 | 7.52 | 6.28 | -1.44% | 19,677,755 |
| Jul 31, 2025 | 7.86 | 7.89 | 7.58 | 7.63 | 6.37 | -2.55% | 15,561,687 |
| Jul 30, 2025 | 7.87 | 7.91 | 7.70 | 7.83 | 6.54 | -0.25% | 11,567,526 |
| Jul 29, 2025 | 7.91 | 7.91 | 7.80 | 7.85 | 6.56 | -0.76% | 13,863,706 |
| Jul 28, 2025 | 7.81 | 7.97 | 7.76 | 7.91 | 6.61 | 2.06% | 11,212,612 |