YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
7.70
-0.09 (-1.16%)
Jul 15, 2025, 4:00 PM - Market closed
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.82 | 7.86 | 7.69 | 7.70 | 7.70 | -1.16% | 23,219,149 |
| Jul 14, 2025 | 7.74 | 7.86 | 7.71 | 7.79 | 7.79 | 1.04% | 26,834,756 |
| Jul 11, 2025 | 7.60 | 7.73 | 7.55 | 7.71 | 7.71 | 0.92% | 25,394,005 |
| Jul 10, 2025 | 7.44 | 7.66 | 7.42 | 7.64 | 7.64 | -1.04% | 27,390,027 |
| Jul 9, 2025 | 7.77 | 7.82 | 7.65 | 7.72 | 7.35 | -0.52% | 44,995,480 |
| Jul 8, 2025 | 7.74 | 7.90 | 7.67 | 7.76 | 7.39 | 1.31% | 28,568,749 |
| Jul 7, 2025 | 7.61 | 7.70 | 7.52 | 7.66 | 7.29 | -5.55% | 43,402,355 |
| Jul 3, 2025 | 8.17 | 8.17 | 8.04 | 8.11 | 7.72 | 0.12% | 43,338,305 |
| Jul 2, 2025 | 8.00 | 8.13 | 7.83 | 8.10 | 7.71 | 4.52% | 69,648,106 |
| Jul 1, 2025 | 7.71 | 7.87 | 7.56 | 7.75 | 7.38 | -5.14% | 78,509,671 |
| Jun 30, 2025 | 8.23 | 8.33 | 8.14 | 8.17 | 7.78 | -1.45% | 140,277,537 |
| Jun 27, 2025 | 8.31 | 8.41 | 8.14 | 8.29 | 7.89 | -0.48% | 68,380,817 |
| Jun 26, 2025 | 8.30 | 8.43 | 8.26 | 8.33 | 7.93 | -0.24% | 68,010,136 |
| Jun 25, 2025 | 8.71 | 8.71 | 8.16 | 8.35 | 7.95 | -3.24% | 65,602,814 |
| Jun 24, 2025 | 8.94 | 8.95 | 8.63 | 8.63 | 8.21 | -1.71% | 120,487,409 |
| Jun 23, 2025 | 8.43 | 8.95 | 8.43 | 8.78 | 8.36 | 5.53% | 95,463,207 |
| Jun 20, 2025 | 8.41 | 8.51 | 8.21 | 8.32 | 7.92 | 0.36% | 31,842,175 |
| Jun 18, 2025 | 8.16 | 8.44 | 8.13 | 8.29 | 7.89 | 1.84% | 25,062,383 |
| Jun 17, 2025 | 8.33 | 8.35 | 8.11 | 8.14 | 7.75 | -2.86% | 14,371,640 |
| Jun 16, 2025 | 8.37 | 8.43 | 8.31 | 8.38 | 7.98 | 1.21% | 10,906,885 |
| Jun 13, 2025 | 8.07 | 8.40 | 8.06 | 8.28 | 7.88 | 1.22% | 10,986,098 |
| Jun 12, 2025 | 8.26 | 8.40 | 8.14 | 8.18 | 7.79 | -6.08% | 6,833,069 |
| Jun 11, 2025 | 8.81 | 8.82 | 8.64 | 8.71 | 7.90 | 0.46% | 9,898,724 |
| Jun 10, 2025 | 8.48 | 8.70 | 8.38 | 8.67 | 7.86 | 4.21% | 7,732,946 |
| Jun 9, 2025 | 7.80 | 8.34 | 7.69 | 8.32 | 7.55 | 3.48% | 11,426,682 |
| Jun 6, 2025 | 8.07 | 8.23 | 7.88 | 8.04 | 7.29 | 4.42% | 9,955,919 |
| Jun 5, 2025 | 8.72 | 8.76 | 7.41 | 7.70 | 6.99 | -14.06% | 19,635,009 |
| Jun 4, 2025 | 9.30 | 9.30 | 8.83 | 8.96 | 8.13 | -3.24% | 7,319,741 |
| Jun 3, 2025 | 9.32 | 9.54 | 9.24 | 9.26 | 8.40 | 0.43% | 4,033,583 |
| Jun 2, 2025 | 9.21 | 9.33 | 8.97 | 9.22 | 8.36 | -0.65% | 6,260,931 |
| May 30, 2025 | 9.51 | 9.66 | 9.24 | 9.28 | 8.42 | -2.73% | 5,311,743 |
| May 29, 2025 | 9.64 | 9.67 | 9.50 | 9.54 | 8.65 | 0.53% | 3,510,277 |
| May 28, 2025 | 9.60 | 9.60 | 9.47 | 9.49 | 8.61 | -0.63% | 3,094,824 |
| May 27, 2025 | 9.30 | 9.58 | 9.30 | 9.55 | 8.66 | 4.95% | 5,166,828 |
| May 23, 2025 | 9.04 | 9.19 | 8.95 | 9.10 | 8.25 | -0.22% | 3,341,998 |
| May 22, 2025 | 8.90 | 9.27 | 8.88 | 9.12 | 8.27 | 1.90% | 3,419,836 |
| May 21, 2025 | 9.18 | 9.26 | 8.89 | 8.95 | 8.12 | -2.19% | 4,670,668 |
| May 20, 2025 | 9.22 | 9.38 | 9.11 | 9.15 | 8.30 | 0.66% | 4,982,582 |
| May 19, 2025 | 8.94 | 9.12 | 8.89 | 9.09 | 8.25 | -1.62% | 6,177,469 |
| May 16, 2025 | 9.13 | 9.24 | 9.07 | 9.24 | 8.38 | 2.10% | 7,034,781 |
| May 15, 2025 | 8.99 | 9.12 | 8.86 | 9.05 | 8.21 | -8.49% | 6,170,134 |
| May 14, 2025 | 9.80 | 9.93 | 9.68 | 9.89 | 8.28 | 2.81% | 14,551,766 |
| May 13, 2025 | 9.41 | 9.68 | 9.35 | 9.62 | 8.05 | 2.67% | 8,486,457 |
| May 12, 2025 | 9.44 | 9.44 | 9.24 | 9.37 | 7.84 | 4.81% | 8,009,301 |
| May 9, 2025 | 8.73 | 9.05 | 8.73 | 8.94 | 7.48 | 4.32% | 5,166,625 |
| May 8, 2025 | 8.44 | 8.69 | 8.42 | 8.57 | 7.17 | 3.25% | 4,003,527 |
| May 7, 2025 | 8.34 | 8.36 | 8.17 | 8.30 | 6.95 | 0.24% | 3,389,564 |
| May 6, 2025 | 8.24 | 8.33 | 8.18 | 8.28 | 6.93 | -1.55% | 2,566,334 |
| May 5, 2025 | 8.50 | 8.52 | 8.24 | 8.41 | 7.04 | -1.75% | 2,720,922 |
| May 2, 2025 | 8.50 | 8.69 | 8.35 | 8.56 | 7.16 | 2.64% | 4,845,868 |