YieldMax TSLA Option Income Strategy ETF (TSLY)

TSLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	36.50	36.79	36.35	36.68	36.68	0.19%	777,405
Jan 22, 2026	35.73	36.62	35.57	36.61	36.61	2.35%	781,377
Jan 21, 2026	35.00	36.18	34.82	35.77	35.48	2.76%	1,028,160
Jan 20, 2026	35.54	35.62	34.66	34.81	34.53	-3.47%	1,179,085
Jan 16, 2026	36.11	36.60	35.85	36.06	35.77	0.03%	634,976
Jan 15, 2026	36.18	36.41	35.99	36.05	35.76	-0.80%	542,386
Jan 14, 2026	36.53	36.58	36.01	36.34	35.70	-1.09%	537,254
Jan 13, 2026	36.90	36.98	36.56	36.74	36.10	-0.16%	549,938
Jan 12, 2026	36.31	37.10	36.13	36.80	36.15	0.52%	803,506
Jan 9, 2026	36.00	36.78	35.62	36.61	35.97	1.78%	1,029,688
Jan 8, 2026	35.37	36.04	35.09	35.97	35.34	0.14%	749,190
Jan 7, 2026	36.24	36.45	35.92	35.92	34.98	-0.33%	674,507
Jan 6, 2026	37.03	37.10	35.70	36.04	35.09	-3.58%	1,288,947
Jan 5, 2026	37.08	37.75	36.89	37.38	36.40	2.81%	814,061
Jan 2, 2026	37.84	37.86	36.13	36.36	35.41	-3.14%	1,620,211
Dec 31, 2025	38.02	38.05	37.54	37.54	36.20	-0.98%	727,533
Dec 30, 2025	38.42	38.56	37.85	37.91	36.55	-0.97%	951,593
Dec 29, 2025	38.96	39.00	38.26	38.28	36.91	-2.79%	1,434,364
Dec 26, 2025	40.10	40.32	39.27	39.38	37.97	-3.27%	880,381
Dec 24, 2025	40.85	41.00	40.06	40.71	38.65	0.05%	612,519
Dec 23, 2025	40.83	41.00	40.48	40.69	38.63	-0.22%	918,209
Dec 22, 2025	40.75	41.35	40.53	40.78	38.71	1.54%	1,560,295
Dec 19, 2025	40.66	40.75	39.73	40.16	38.13	-0.32%	1,118,228
Dec 18, 2025	39.89	40.76	39.62	40.29	38.25	1.61%	655,485
Dec 17, 2025	41.05	41.46	39.57	39.65	37.24	-3.65%	1,364,359
Dec 16, 2025	40.07	41.23	39.71	41.15	38.65	2.26%	805,784
Dec 15, 2025	39.90	40.69	39.80	40.24	37.80	2.42%	1,390,362
Dec 12, 2025	38.45	39.61	38.06	39.29	36.90	2.21%	1,136,654
Dec 11, 2025	38.59	38.59	37.89	38.44	36.11	-1.79%	1,033,366
Dec 10, 2025	38.69	39.52	38.53	39.14	36.37	1.27%	944,493
Dec 9, 2025	37.99	39.14	37.89	38.65	35.91	1.36%	579,900
Dec 8, 2025	38.71	38.83	37.79	38.13	35.43	-2.78%	1,692,684
Dec 5, 2025	39.09	39.42	39.06	39.22	36.44	0.15%	4,199,485
Dec 4, 2025	38.87	39.16	38.64	39.16	36.38	-1.19%	2,274,113
Dec 3, 2025	38.85	39.68	38.79	39.63	35.95	2.48%	9,662,345
Dec 2, 2025	38.71	39.08	38.15	38.67	35.08	-0.03%	8,864,519
Dec 1, 2025	38.26	38.84	38.26	38.68	35.09	0.34%	1,964,239
Nov 28, 2025	38.30	38.80	38.27	38.55	34.97	-0.64%	2,785,806
Nov 26, 2025	38.55	38.84	38.20	38.80	34.77	1.31%	4,235,733
Nov 25, 2025	38.05	38.45	37.53	38.30	34.32	0.13%	5,049,165
Nov 24, 2025	37.00	38.45	37.00	38.25	34.27	5.52%	4,995,679
Nov 21, 2025	37.10	37.20	35.55	36.25	32.48	-0.82%	8,321,671
Nov 20, 2025	38.05	38.89	36.50	36.55	32.75	-3.43%	11,257,827
Nov 19, 2025	37.90	38.35	37.35	37.85	33.52	0.93%	5,376,605
Nov 18, 2025	37.85	38.05	36.90	37.50	33.21	-1.32%	6,032,343
Nov 17, 2025	37.15	39.03	37.15	38.00	33.65	0.93%	6,096,555
Nov 14, 2025	36.10	38.30	35.80	37.65	33.34	0.53%	6,375,277
Nov 13, 2025	39.50	39.50	36.95	37.45	33.16	-7.42%	8,528,626
Nov 12, 2025	41.15	41.20	40.05	40.45	35.39	-1.34%	7,479,561
Nov 11, 2025	40.90	41.10	40.45	41.00	35.87	-0.61%	5,513,946

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.