Skip to main content
YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
15.67
+0.39 (2.55%)
At close: Nov 22, 2024, 4:00 PM
15.70
+0.03 (0.19%)
After-hours: Nov 22, 2024, 6:26 PM EST

TSLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.3315.7615.2215.6715.672.55%2,496,821
Nov 21, 202415.3715.5115.1015.2815.28-0.26%2,136,946
Nov 20, 202415.4415.4515.0115.3215.32-0.84%2,024,925
Nov 19, 202415.0015.4514.9215.4515.452.39%1,920,754
Nov 18, 202415.2415.4614.7615.0915.093.36%4,380,161
Nov 15, 202414.1514.7314.0814.6014.603.18%2,828,310
Nov 14, 202414.8214.8814.1214.1514.15-4.84%2,068,490
Nov 13, 202415.0415.2814.5514.8714.871.02%2,441,847
Nov 12, 202415.0915.2514.5214.7214.72-4.17%4,577,700
Nov 11, 202415.2215.6514.9115.3615.366.74%4,688,511
Nov 8, 202413.6814.6513.6414.3914.395.73%5,297,575
Nov 7, 202413.2913.7013.2013.6113.612.48%2,965,682
Nov 6, 202413.0613.3412.8213.2813.2810.67%7,072,916
Nov 5, 202411.8412.1411.8212.0012.002.83%1,769,834
Nov 4, 202411.7111.9111.5011.6711.67-2.10%2,545,175
Nov 1, 202412.0112.1011.8211.9211.92-0.17%2,282,931
Oct 31, 202412.2112.2811.9211.9411.94-6.86%2,714,834
Oct 30, 202412.8312.9712.7412.8212.21-0.23%3,136,297
Oct 29, 202413.0013.0012.7012.8512.24-0.46%2,789,490
Oct 28, 202413.1613.2212.9012.9112.29-1.22%4,008,088
Oct 25, 202412.6613.1012.6413.0712.452.19%2,630,901
Oct 24, 202412.2512.8512.2012.7912.1814.30%5,482,820
Oct 23, 202411.3811.4211.1111.1910.66-1.84%2,036,965
Oct 22, 202411.4011.4011.2911.4010.86-0.35%1,402,868
Oct 21, 202411.4311.5111.3011.4410.89-0.52%2,605,997
Oct 18, 202411.4611.5511.4211.5010.950.44%1,209,328
Oct 17, 202411.4911.5011.3211.4510.90-1,299,275
Oct 16, 202411.4111.4711.3411.4510.901.06%1,298,554
Oct 15, 202411.3711.5111.2411.3310.790.09%1,683,508
Oct 14, 202411.3511.4011.0711.3210.780.89%2,628,259
Oct 11, 202411.3811.4911.0711.2210.68-8.33%4,754,374
Oct 10, 202412.4312.4311.9512.2411.66-0.89%1,552,596
Oct 9, 202412.5012.6412.2912.3511.76-1.28%1,419,175
Oct 8, 202412.4812.5612.3312.5111.911.38%1,569,620
Oct 7, 202412.6912.7112.3212.3411.75-2.99%2,144,514
Oct 4, 202412.5312.7312.4412.7212.113.58%2,223,256
Oct 3, 202412.4412.6312.1512.2811.69-10.30%3,323,854
Oct 2, 202413.7013.8013.3113.6911.97-3.39%4,582,438
Oct 1, 202414.3914.4013.6814.1712.39-0.70%1,880,270
Sep 30, 202414.1614.4014.0314.2712.480.49%2,311,199
Sep 27, 202414.1314.2014.0714.2012.421.07%694,029
Sep 26, 202414.2914.3113.9814.0512.28-0.71%915,230
Sep 25, 202414.0014.1614.0014.1512.370.71%543,141
Sep 24, 202414.0214.1813.8514.0512.281.37%1,047,717
Sep 23, 202413.5613.8713.5313.8612.124.13%1,082,859
Sep 20, 202413.5113.5713.2113.3111.64-1.84%659,254
Sep 19, 202413.4513.5913.4013.5611.862.49%1,125,499
Sep 18, 202413.3013.4513.1713.2311.570.38%815,456
Sep 17, 202413.2113.3613.1513.1811.520.61%691,840
Sep 16, 202413.1813.2112.9813.1011.45-0.30%822,585
Sep 13, 202413.0713.2013.0513.1411.490.31%771,902
Sep 12, 202412.9613.1212.8813.1011.450.85%1,087,198
Sep 11, 202412.8913.0212.5712.9911.360.62%867,759
Sep 10, 202412.7312.9312.6412.9111.293.20%1,775,992
Sep 9, 202412.4612.7112.3612.5110.942.79%1,875,860
Sep 6, 202413.3913.3912.1712.1710.64-13.32%2,111,043
Sep 5, 202414.0714.0913.9814.0411.500.57%1,962,084
Sep 4, 202413.6213.9913.6213.9611.442.27%1,267,663
Sep 3, 202413.8113.9213.5813.6511.18-0.66%1,081,041
Aug 30, 202413.5213.7513.4113.7411.262.84%535,436
Aug 29, 202413.4813.6913.3613.3610.950.45%707,707
Aug 28, 202413.5813.6813.1513.3010.90-1.63%685,820
Aug 27, 202413.7513.8613.4013.5211.08-1.60%745,936
Aug 26, 202414.0214.0213.6313.7411.26-2.00%947,490
Aug 23, 202413.7714.0513.7414.0211.493.62%765,100
Aug 22, 202414.2414.2513.5313.5311.08-4.72%858,204
Aug 21, 202414.1214.2113.9714.2011.631.28%578,874
Aug 20, 202414.2014.2813.9614.0211.49-0.50%737,026
Aug 19, 202413.8314.0913.6414.0911.542.62%1,014,195
Aug 16, 202413.7013.7813.6913.7311.250.07%839,808
Aug 15, 202413.4913.7513.4913.7211.243.16%727,382
Aug 14, 202413.5613.5713.1513.3010.90-1.77%842,502
Aug 13, 202413.0513.5413.0113.5411.094.23%929,466
Aug 12, 202413.1313.1312.8412.9910.64-0.99%955,132
Aug 9, 202412.9613.1412.8313.1210.750.85%1,239,468
Aug 8, 202412.7913.0812.5013.0110.664.50%1,595,399
Aug 7, 202413.1313.2912.4512.4510.20-11.70%1,626,153
Aug 6, 202414.1714.2013.6214.1010.721.51%1,477,557
Aug 5, 202413.0514.1912.9013.8910.56-3.34%1,562,284
Aug 2, 202414.8814.9714.3014.3710.92-4.45%1,481,408
Aug 1, 202415.7015.9014.8615.0411.43-5.11%1,044,369
Jul 31, 202415.6115.9215.6015.8512.053.59%658,990
Jul 30, 202415.8215.8215.1915.3011.63-2.80%668,854
Jul 29, 202415.3515.8215.3515.7411.974.17%831,182
Jul 26, 202415.2115.2514.8515.1111.490.07%762,167
Jul 25, 202414.8615.4314.8515.1011.482.37%1,131,834
Jul 24, 202415.3515.4414.7214.7511.21-10.50%2,731,156
Jul 23, 202416.8016.9316.4316.4812.53-1.32%1,042,691
Jul 22, 202416.3916.8016.3816.7012.703.73%988,704
Jul 19, 202416.6716.6915.9516.1012.24-3.65%1,874,954
Jul 18, 202416.9017.2216.6116.7112.700.42%731,501
Jul 17, 202416.9317.2516.5316.6412.65-2.75%942,409
Jul 16, 202417.0417.1916.4817.1113.011.60%983,665
Jul 15, 202417.0817.4516.8316.8412.801.75%1,149,564
Jul 12, 202415.8416.7615.6516.5512.582.80%1,249,403
Jul 11, 202417.3217.5816.0616.1012.24-6.77%2,193,319
Jul 10, 202417.2817.4317.0117.2713.130.58%1,480,500
Jul 9, 202417.0617.2517.0317.1713.050.70%1,532,094
Jul 8, 202416.9217.1516.8217.0512.960.65%2,100,996
Jul 5, 202416.9116.9916.5716.9412.88-4.40%1,438,631