YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
8.32
-0.27 (-3.14%)
At close: Mar 28, 2025, 4:00 PM
8.30
-0.03 (-0.30%)
After-hours: Mar 28, 2025, 7:59 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.68 | 8.68 | 8.24 | 8.32 | 8.32 | -3.14% | 3,151,723 |
| Mar 27, 2025 | 8.56 | 8.93 | 8.55 | 8.59 | 8.59 | 0.82% | 3,975,956 |
| Mar 26, 2025 | 8.75 | 8.80 | 8.40 | 8.52 | 8.52 | -3.62% | 4,593,794 |
| Mar 25, 2025 | 8.74 | 8.86 | 8.49 | 8.84 | 8.84 | 2.08% | 4,946,205 |
| Mar 24, 2025 | 8.21 | 8.66 | 8.21 | 8.66 | 8.66 | 7.31% | 7,072,799 |
| Mar 21, 2025 | 7.73 | 8.07 | 7.72 | 8.07 | 8.07 | 3.99% | 4,975,487 |
| Mar 20, 2025 | 7.68 | 7.80 | 7.59 | 7.76 | 7.76 | -5.48% | 5,228,214 |
| Mar 19, 2025 | 8.07 | 8.37 | 7.99 | 8.21 | 7.75 | 4.45% | 5,129,251 |
| Mar 18, 2025 | 7.96 | 8.00 | 7.74 | 7.86 | 7.42 | -4.61% | 6,374,679 |
| Mar 17, 2025 | 8.43 | 8.43 | 8.08 | 8.24 | 7.78 | -3.29% | 5,763,023 |
| Mar 14, 2025 | 8.42 | 8.56 | 8.25 | 8.52 | 8.04 | 3.40% | 3,922,712 |
| Mar 13, 2025 | 8.47 | 8.47 | 8.01 | 8.24 | 7.78 | -2.37% | 3,771,670 |
| Mar 12, 2025 | 8.40 | 8.54 | 8.23 | 8.44 | 7.96 | 7.11% | 4,755,979 |
| Mar 11, 2025 | 7.70 | 8.08 | 7.47 | 7.88 | 7.44 | 3.82% | 5,251,208 |
| Mar 10, 2025 | 8.55 | 8.58 | 7.53 | 7.59 | 7.16 | -14.14% | 6,657,397 |
| Mar 7, 2025 | 8.75 | 8.93 | 8.48 | 8.84 | 8.34 | - | 2,991,546 |
| Mar 6, 2025 | 9.13 | 9.13 | 8.73 | 8.84 | 8.34 | -5.15% | 3,258,078 |
| Mar 5, 2025 | 9.14 | 9.34 | 8.97 | 9.32 | 8.79 | 2.42% | 2,593,501 |
| Mar 4, 2025 | 9.04 | 9.45 | 8.78 | 9.10 | 8.59 | -3.91% | 3,627,514 |
| Mar 3, 2025 | 9.90 | 9.96 | 9.25 | 9.47 | 8.94 | -2.07% | 2,626,959 |
| Feb 28, 2025 | 9.31 | 9.71 | 9.13 | 9.67 | 9.13 | 3.31% | 2,909,793 |
| Feb 27, 2025 | 9.64 | 9.80 | 9.32 | 9.36 | 8.83 | -2.60% | 4,060,720 |
| Feb 26, 2025 | 10.03 | 10.19 | 9.54 | 9.61 | 9.07 | -3.61% | 6,260,291 |
| Feb 25, 2025 | 10.73 | 10.76 | 9.81 | 9.97 | 9.41 | -8.36% | 7,808,916 |
| Feb 24, 2025 | 11.08 | 11.18 | 10.69 | 10.88 | 10.27 | -1.36% | 6,390,310 |
| Feb 21, 2025 | 11.51 | 11.54 | 10.94 | 11.03 | 10.41 | -4.17% | 6,296,110 |
| Feb 20, 2025 | 11.62 | 11.63 | 11.32 | 11.51 | 10.86 | -5.42% | 3,495,911 |
| Feb 19, 2025 | 12.01 | 12.27 | 12.01 | 12.17 | 10.93 | 1.42% | 6,114,813 |
| Feb 18, 2025 | 12.05 | 12.10 | 11.90 | 12.00 | 10.78 | -0.08% | 5,703,561 |
| Feb 14, 2025 | 12.14 | 12.14 | 11.78 | 12.01 | 10.79 | 0.25% | 3,680,918 |
| Feb 13, 2025 | 11.71 | 12.03 | 11.62 | 11.98 | 10.76 | 4.90% | 3,324,016 |
| Feb 12, 2025 | 11.15 | 11.71 | 11.15 | 11.42 | 10.26 | 2.61% | 4,327,883 |
| Feb 11, 2025 | 11.70 | 11.81 | 11.03 | 11.13 | 10.00 | -6.16% | 5,160,242 |
| Feb 10, 2025 | 12.06 | 12.24 | 11.85 | 11.86 | 10.66 | -2.71% | 4,611,919 |
| Feb 7, 2025 | 12.41 | 12.70 | 12.15 | 12.19 | 10.95 | -2.79% | 2,945,218 |
| Feb 6, 2025 | 12.51 | 12.58 | 12.20 | 12.54 | 11.27 | -1.03% | 3,642,783 |
| Feb 5, 2025 | 12.99 | 12.99 | 12.59 | 12.67 | 11.38 | -3.21% | 2,510,967 |
| Feb 4, 2025 | 12.77 | 13.14 | 12.75 | 13.09 | 11.76 | 2.19% | 2,136,560 |
| Feb 3, 2025 | 12.94 | 12.97 | 12.52 | 12.81 | 11.51 | -4.47% | 3,352,936 |
| Jan 31, 2025 | 13.31 | 13.78 | 13.31 | 13.41 | 12.05 | 1.06% | 3,680,519 |
| Jan 30, 2025 | 13.50 | 13.56 | 12.78 | 13.27 | 11.92 | 3.59% | 7,292,629 |
| Jan 29, 2025 | 13.00 | 13.10 | 12.70 | 12.81 | 11.51 | -2.14% | 4,898,698 |
| Jan 28, 2025 | 13.10 | 13.15 | 12.78 | 13.09 | 11.76 | 0.15% | 3,532,590 |
| Jan 27, 2025 | 12.96 | 13.32 | 12.85 | 13.07 | 11.74 | -1.80% | 5,906,953 |
| Jan 24, 2025 | 13.55 | 13.60 | 13.29 | 13.31 | 11.96 | -1.04% | 4,571,812 |
| Jan 23, 2025 | 13.54 | 13.68 | 13.35 | 13.45 | 12.08 | -5.48% | 5,544,796 |
| Jan 22, 2025 | 14.23 | 14.55 | 14.21 | 14.23 | 12.14 | -1.59% | 7,556,013 |
| Jan 21, 2025 | 14.70 | 14.71 | 13.94 | 14.46 | 12.33 | -0.21% | 9,000,110 |
| Jan 17, 2025 | 14.44 | 14.84 | 14.36 | 14.49 | 12.36 | 2.19% | 5,363,366 |
| Jan 16, 2025 | 14.48 | 14.48 | 14.04 | 14.18 | 12.09 | -2.41% | 2,697,787 |