YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
8.52
+0.26 (3.15%)
At close: Oct 27, 2025, 4:00 PM EDT
8.51
-0.01 (-0.12%)
After-hours: Oct 27, 2025, 4:11 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 8.37 | 8.62 | 8.35 | 8.52 | - | 3.15% | 48,986,115 |
| Oct 24, 2025 | 8.44 | 8.47 | 8.20 | 8.26 | 8.26 | -2.13% | 35,742,046 |
| Oct 23, 2025 | 7.99 | 8.44 | 7.87 | 8.44 | 8.44 | 0.48% | 53,405,398 |
| Oct 22, 2025 | 8.46 | 8.49 | 8.24 | 8.40 | 8.24 | -0.59% | 36,572,231 |
| Oct 21, 2025 | 8.46 | 8.54 | 8.43 | 8.45 | 8.29 | -0.71% | 27,300,783 |
| Oct 20, 2025 | 8.45 | 8.55 | 8.41 | 8.51 | 8.35 | 1.55% | 42,070,577 |
| Oct 17, 2025 | 8.15 | 8.42 | 8.13 | 8.38 | 8.22 | 2.07% | 47,130,373 |
| Oct 16, 2025 | 8.31 | 8.37 | 8.07 | 8.21 | 8.05 | -3.30% | 46,554,507 |
| Oct 15, 2025 | 8.48 | 8.55 | 8.33 | 8.49 | 8.14 | 1.31% | 56,363,518 |
| Oct 14, 2025 | 8.34 | 8.45 | 8.18 | 8.38 | 8.03 | -1.06% | 48,057,105 |
| Oct 13, 2025 | 8.26 | 8.48 | 8.21 | 8.47 | 8.12 | 4.96% | 49,051,276 |
| Oct 10, 2025 | 8.48 | 8.57 | 8.04 | 8.07 | 7.73 | -4.50% | 31,177,427 |
| Oct 9, 2025 | 8.39 | 8.46 | 8.28 | 8.45 | 8.10 | -0.47% | 49,034,216 |
| Oct 8, 2025 | 8.45 | 8.53 | 8.25 | 8.49 | 8.14 | 1.31% | 32,568,840 |
| Oct 7, 2025 | 8.60 | 8.67 | 8.36 | 8.38 | 8.03 | -3.34% | 35,721,748 |
| Oct 6, 2025 | 8.49 | 8.68 | 8.44 | 8.67 | 8.31 | 3.96% | 25,631,494 |
| Oct 3, 2025 | 8.62 | 8.67 | 8.11 | 8.34 | 7.99 | -1.42% | 37,835,785 |
| Oct 2, 2025 | 9.02 | 9.02 | 8.46 | 8.46 | 8.11 | -12.33% | 34,850,204 |
| Oct 1, 2025 | 9.43 | 9.69 | 9.38 | 9.65 | 8.45 | 2.33% | 25,174,461 |
| Sep 30, 2025 | 9.39 | 9.44 | 9.25 | 9.43 | 8.25 | 0.32% | 18,490,943 |
| Sep 29, 2025 | 9.43 | 9.52 | 9.35 | 9.40 | 8.23 | 0.64% | 18,329,463 |
| Sep 26, 2025 | 9.16 | 9.35 | 9.02 | 9.34 | 8.18 | 3.09% | 29,340,260 |
| Sep 25, 2025 | 9.22 | 9.22 | 8.97 | 9.06 | 7.93 | -2.69% | 20,147,561 |
| Sep 24, 2025 | 9.13 | 9.33 | 9.12 | 9.31 | 8.15 | 2.65% | 14,544,641 |
| Sep 23, 2025 | 9.28 | 9.28 | 9.04 | 9.07 | 7.94 | -1.20% | 22,260,443 |
| Sep 22, 2025 | 9.12 | 9.34 | 9.10 | 9.18 | 8.03 | 1.44% | 25,491,619 |
| Sep 19, 2025 | 8.96 | 9.09 | 8.94 | 9.05 | 7.92 | 2.38% | 23,368,455 |
| Sep 18, 2025 | 9.03 | 9.10 | 8.84 | 8.84 | 7.74 | -1.45% | 27,126,460 |
| Sep 17, 2025 | 8.80 | 9.02 | 8.68 | 8.97 | 7.85 | 0.79% | 28,254,751 |
| Sep 16, 2025 | 8.75 | 8.92 | 8.71 | 8.90 | 7.79 | 2.53% | 28,076,340 |
| Sep 15, 2025 | 8.90 | 8.94 | 8.55 | 8.68 | 7.60 | 3.09% | 37,423,195 |
| Sep 12, 2025 | 8.06 | 8.43 | 8.06 | 8.42 | 7.37 | 4.86% | 35,073,447 |
| Sep 11, 2025 | 7.75 | 8.03 | 7.71 | 8.03 | 7.03 | 4.29% | 21,951,355 |
| Sep 10, 2025 | 7.75 | 7.85 | 7.68 | 7.70 | 6.74 | 0.26% | 16,198,705 |
| Sep 9, 2025 | 7.71 | 7.75 | 7.62 | 7.68 | 6.72 | 0.26% | 11,085,791 |
| Sep 8, 2025 | 7.78 | 7.85 | 7.63 | 7.66 | 6.70 | -0.91% | 14,918,761 |
| Sep 5, 2025 | 7.73 | 7.78 | 7.66 | 7.73 | 6.77 | 2.11% | 34,934,825 |
| Sep 4, 2025 | 7.53 | 7.58 | 7.43 | 7.57 | 6.63 | -3.93% | 19,039,591 |
| Sep 3, 2025 | 7.90 | 8.04 | 7.75 | 7.88 | 6.56 | 1.55% | 27,417,329 |
| Sep 2, 2025 | 7.74 | 7.83 | 7.68 | 7.76 | 6.46 | -0.89% | 17,921,069 |
| Aug 29, 2025 | 8.09 | 8.12 | 7.78 | 7.83 | 6.52 | -2.97% | 17,052,957 |
| Aug 28, 2025 | 8.13 | 8.18 | 7.95 | 8.07 | 6.72 | -0.49% | 15,751,503 |
| Aug 27, 2025 | 8.14 | 8.20 | 8.10 | 8.11 | 6.75 | -0.25% | 14,486,732 |
| Aug 26, 2025 | 8.02 | 8.14 | 8.01 | 8.13 | 6.77 | 1.12% | 15,136,449 |
| Aug 25, 2025 | 7.93 | 8.09 | 7.87 | 8.04 | 6.69 | 1.26% | 19,658,687 |
| Aug 22, 2025 | 7.58 | 7.94 | 7.55 | 7.94 | 6.61 | 5.03% | 25,586,330 |
| Aug 21, 2025 | 7.60 | 7.67 | 7.53 | 7.56 | 6.29 | -1.18% | 17,509,123 |
| Aug 20, 2025 | 7.74 | 7.80 | 7.43 | 7.65 | 6.37 | -1.16% | 25,591,056 |
| Aug 19, 2025 | 7.86 | 7.94 | 7.72 | 7.74 | 6.44 | -1.28% | 17,205,509 |
| Aug 18, 2025 | 7.73 | 7.87 | 7.73 | 7.84 | 6.52 | 1.29% | 12,453,174 |