YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
7.50
-0.10 (-1.32%)
At close: Nov 18, 2025, 4:00 PM EST
7.48
-0.02 (-0.27%)
After-hours: Nov 18, 2025, 7:06 PM EST
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 7.57 | 7.61 | 7.38 | 7.50 | 7.50 | -1.32% | 30,092,645 |
| Nov 17, 2025 | 7.43 | 7.81 | 7.43 | 7.60 | 7.60 | 0.93% | 30,482,777 |
| Nov 14, 2025 | 7.22 | 7.66 | 7.16 | 7.53 | 7.53 | 0.53% | 31,876,385 |
| Nov 13, 2025 | 7.90 | 7.90 | 7.39 | 7.49 | 7.49 | -7.42% | 42,643,134 |
| Nov 12, 2025 | 8.23 | 8.24 | 8.01 | 8.09 | 7.99 | -1.34% | 37,397,808 |
| Nov 11, 2025 | 8.18 | 8.22 | 8.09 | 8.20 | 8.10 | -0.61% | 27,569,732 |
| Nov 10, 2025 | 8.18 | 8.29 | 8.08 | 8.25 | 8.15 | 3.25% | 38,207,788 |
| Nov 7, 2025 | 8.16 | 8.16 | 7.86 | 7.99 | 7.89 | -3.03% | 82,377,277 |
| Nov 6, 2025 | 8.47 | 8.52 | 8.07 | 8.24 | 8.14 | -4.19% | 59,620,603 |
| Nov 5, 2025 | 8.46 | 8.66 | 8.30 | 8.60 | 8.35 | 2.99% | 51,702,151 |
| Nov 4, 2025 | 8.50 | 8.58 | 8.34 | 8.35 | 8.11 | -3.69% | 45,355,407 |
| Nov 3, 2025 | 8.50 | 8.76 | 8.49 | 8.67 | 8.42 | 1.88% | 39,854,113 |
| Oct 31, 2025 | 8.37 | 8.52 | 8.33 | 8.51 | 8.26 | 3.28% | 36,667,604 |
| Oct 30, 2025 | 8.37 | 8.45 | 8.23 | 8.24 | 8.00 | -4.63% | 31,285,839 |
| Oct 29, 2025 | 8.65 | 8.69 | 8.52 | 8.64 | 8.28 | 0.23% | 36,953,116 |
| Oct 28, 2025 | 8.56 | 8.71 | 8.51 | 8.62 | 8.26 | 1.17% | 46,024,647 |
| Oct 27, 2025 | 8.37 | 8.62 | 8.34 | 8.52 | 8.17 | 3.15% | 49,127,023 |
| Oct 24, 2025 | 8.44 | 8.47 | 8.20 | 8.26 | 7.92 | -2.13% | 35,742,046 |
| Oct 23, 2025 | 7.99 | 8.44 | 7.87 | 8.44 | 8.09 | 0.48% | 53,405,398 |
| Oct 22, 2025 | 8.46 | 8.49 | 8.24 | 8.40 | 7.89 | -0.59% | 36,572,231 |
| Oct 21, 2025 | 8.46 | 8.54 | 8.43 | 8.45 | 7.94 | -0.71% | 27,300,783 |
| Oct 20, 2025 | 8.45 | 8.55 | 8.41 | 8.51 | 8.00 | 1.55% | 42,070,577 |
| Oct 17, 2025 | 8.15 | 8.42 | 8.13 | 8.38 | 7.87 | 2.07% | 47,130,373 |
| Oct 16, 2025 | 8.31 | 8.37 | 8.07 | 8.21 | 7.71 | -3.30% | 46,554,507 |
| Oct 15, 2025 | 8.48 | 8.55 | 8.33 | 8.49 | 7.80 | 1.31% | 56,363,518 |
| Oct 14, 2025 | 8.34 | 8.45 | 8.18 | 8.38 | 7.69 | -1.06% | 48,057,105 |
| Oct 13, 2025 | 8.26 | 8.48 | 8.21 | 8.47 | 7.78 | 4.96% | 49,051,276 |
| Oct 10, 2025 | 8.48 | 8.57 | 8.04 | 8.07 | 7.41 | -4.50% | 31,177,427 |
| Oct 9, 2025 | 8.39 | 8.46 | 8.28 | 8.45 | 7.76 | -0.47% | 49,034,216 |
| Oct 8, 2025 | 8.45 | 8.53 | 8.25 | 8.49 | 7.80 | 1.31% | 32,568,840 |
| Oct 7, 2025 | 8.60 | 8.67 | 8.36 | 8.38 | 7.69 | -3.34% | 35,721,748 |
| Oct 6, 2025 | 8.49 | 8.68 | 8.44 | 8.67 | 7.96 | 3.96% | 25,631,494 |
| Oct 3, 2025 | 8.62 | 8.67 | 8.11 | 8.34 | 7.66 | -1.42% | 37,835,785 |
| Oct 2, 2025 | 9.02 | 9.02 | 8.46 | 8.46 | 7.77 | -12.33% | 34,850,204 |
| Oct 1, 2025 | 9.43 | 9.69 | 9.38 | 9.65 | 8.12 | 2.33% | 25,174,461 |
| Sep 30, 2025 | 9.39 | 9.44 | 9.25 | 9.43 | 7.94 | 0.32% | 18,490,943 |
| Sep 29, 2025 | 9.43 | 9.52 | 9.35 | 9.40 | 7.91 | 0.64% | 18,329,463 |
| Sep 26, 2025 | 9.16 | 9.35 | 9.02 | 9.34 | 7.86 | 3.09% | 29,340,260 |
| Sep 25, 2025 | 9.22 | 9.22 | 8.97 | 9.06 | 7.63 | -2.69% | 20,147,561 |
| Sep 24, 2025 | 9.13 | 9.33 | 9.12 | 9.31 | 7.84 | 2.65% | 14,544,641 |
| Sep 23, 2025 | 9.28 | 9.28 | 9.04 | 9.07 | 7.64 | -1.20% | 22,260,443 |
| Sep 22, 2025 | 9.12 | 9.34 | 9.10 | 9.18 | 7.73 | 1.44% | 25,491,619 |
| Sep 19, 2025 | 8.96 | 9.09 | 8.94 | 9.05 | 7.62 | 2.38% | 23,368,455 |
| Sep 18, 2025 | 9.03 | 9.10 | 8.84 | 8.84 | 7.44 | -1.45% | 27,126,460 |
| Sep 17, 2025 | 8.80 | 9.02 | 8.68 | 8.97 | 7.55 | 0.79% | 28,254,751 |
| Sep 16, 2025 | 8.75 | 8.92 | 8.71 | 8.90 | 7.49 | 2.53% | 28,076,340 |
| Sep 15, 2025 | 8.90 | 8.94 | 8.55 | 8.68 | 7.31 | 3.09% | 37,423,195 |
| Sep 12, 2025 | 8.06 | 8.43 | 8.06 | 8.42 | 7.09 | 4.86% | 35,073,447 |
| Sep 11, 2025 | 7.75 | 8.03 | 7.71 | 8.03 | 6.76 | 4.29% | 21,951,355 |
| Sep 10, 2025 | 7.75 | 7.85 | 7.68 | 7.70 | 6.48 | 0.26% | 16,198,705 |