YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
9.28
-0.26 (-2.73%)
At close: May 30, 2025, 4:00 PM
9.33
+0.05 (0.54%)
After-hours: May 30, 2025, 7:30 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.51 | 9.66 | 9.24 | 9.28 | 9.28 | -2.73% | 5,203,856 |
| May 29, 2025 | 9.64 | 9.67 | 9.50 | 9.54 | 9.54 | 0.53% | 3,510,277 |
| May 28, 2025 | 9.60 | 9.60 | 9.47 | 9.49 | 9.49 | -0.63% | 3,094,824 |
| May 27, 2025 | 9.30 | 9.58 | 9.30 | 9.55 | 9.55 | 4.95% | 5,166,828 |
| May 23, 2025 | 9.04 | 9.19 | 8.95 | 9.10 | 9.10 | -0.22% | 3,341,998 |
| May 22, 2025 | 8.90 | 9.27 | 8.88 | 9.12 | 9.12 | 1.90% | 3,419,836 |
| May 21, 2025 | 9.18 | 9.26 | 8.89 | 8.95 | 8.95 | -2.19% | 4,670,668 |
| May 20, 2025 | 9.22 | 9.38 | 9.11 | 9.15 | 9.15 | 0.66% | 4,982,582 |
| May 19, 2025 | 8.94 | 9.12 | 8.89 | 9.09 | 9.09 | -1.62% | 6,177,469 |
| May 16, 2025 | 9.13 | 9.24 | 9.07 | 9.24 | 9.24 | 2.10% | 7,034,781 |
| May 15, 2025 | 8.99 | 9.12 | 8.86 | 9.05 | 9.05 | -8.49% | 6,170,134 |
| May 14, 2025 | 9.80 | 9.93 | 9.68 | 9.89 | 9.12 | 2.81% | 14,551,766 |
| May 13, 2025 | 9.41 | 9.68 | 9.35 | 9.62 | 8.88 | 2.67% | 8,486,457 |
| May 12, 2025 | 9.44 | 9.44 | 9.24 | 9.37 | 8.64 | 4.81% | 8,009,301 |
| May 9, 2025 | 8.73 | 9.05 | 8.73 | 8.94 | 8.25 | 4.32% | 5,166,625 |
| May 8, 2025 | 8.44 | 8.69 | 8.42 | 8.57 | 7.91 | 3.25% | 4,003,527 |
| May 7, 2025 | 8.34 | 8.36 | 8.17 | 8.30 | 7.66 | 0.24% | 3,389,564 |
| May 6, 2025 | 8.24 | 8.33 | 8.18 | 8.28 | 7.64 | -1.55% | 2,566,334 |
| May 5, 2025 | 8.50 | 8.52 | 8.24 | 8.41 | 7.76 | -1.75% | 2,720,922 |
| May 2, 2025 | 8.50 | 8.69 | 8.35 | 8.56 | 7.90 | 2.64% | 4,845,868 |
| May 1, 2025 | 8.30 | 8.58 | 8.30 | 8.34 | 7.69 | -0.24% | 2,680,171 |
| Apr 30, 2025 | 8.30 | 8.42 | 8.05 | 8.36 | 7.71 | -2.34% | 2,645,132 |
| Apr 29, 2025 | 8.43 | 8.58 | 8.27 | 8.56 | 7.90 | 1.66% | 2,455,355 |
| Apr 28, 2025 | 8.48 | 8.59 | 8.08 | 8.42 | 7.77 | 1.20% | 3,823,261 |
| Apr 25, 2025 | 8.06 | 8.36 | 8.01 | 8.32 | 7.68 | 4.13% | 7,373,811 |
| Apr 24, 2025 | 7.77 | 7.99 | 7.73 | 7.99 | 7.37 | 3.36% | 2,613,083 |
| Apr 23, 2025 | 7.73 | 7.91 | 7.55 | 7.73 | 7.13 | 5.89% | 4,974,367 |
| Apr 22, 2025 | 7.14 | 7.43 | 7.11 | 7.30 | 6.73 | 3.55% | 4,391,200 |
| Apr 21, 2025 | 7.16 | 7.18 | 6.90 | 7.05 | 6.50 | -4.73% | 6,657,835 |
| Apr 17, 2025 | 7.48 | 7.51 | 7.30 | 7.40 | 6.83 | -8.42% | 4,671,811 |
| Apr 16, 2025 | 8.31 | 8.39 | 7.83 | 8.08 | 6.84 | -4.15% | 7,811,974 |
| Apr 15, 2025 | 8.29 | 8.52 | 8.24 | 8.43 | 7.14 | 0.96% | 3,696,548 |
| Apr 14, 2025 | 8.44 | 8.51 | 8.15 | 8.35 | 7.07 | 0.85% | 3,925,751 |
| Apr 11, 2025 | 8.21 | 8.34 | 7.95 | 8.28 | 7.01 | 1.22% | 3,948,816 |
| Apr 10, 2025 | 8.27 | 8.33 | 7.83 | 8.18 | 6.93 | -3.08% | 3,236,239 |
| Apr 9, 2025 | 7.33 | 8.50 | 7.33 | 8.44 | 7.15 | 16.41% | 4,950,366 |
| Apr 8, 2025 | 7.90 | 8.06 | 7.16 | 7.25 | 6.14 | -4.48% | 3,395,089 |
| Apr 7, 2025 | 7.28 | 8.02 | 7.02 | 7.59 | 6.43 | -1.68% | 3,817,109 |
| Apr 4, 2025 | 8.21 | 8.39 | 7.61 | 7.72 | 6.54 | -9.81% | 4,905,454 |
| Apr 3, 2025 | 8.49 | 8.74 | 8.39 | 8.56 | 7.25 | -3.28% | 4,178,892 |
| Apr 2, 2025 | 8.17 | 8.88 | 8.06 | 8.85 | 7.50 | 4.24% | 5,540,296 |
| Apr 1, 2025 | 8.39 | 8.69 | 8.27 | 8.49 | 7.19 | 3.03% | 3,180,523 |
| Mar 31, 2025 | 7.97 | 8.27 | 7.78 | 8.24 | 6.98 | -0.96% | 2,937,020 |
| Mar 28, 2025 | 8.68 | 8.68 | 8.24 | 8.32 | 7.05 | -3.14% | 3,194,944 |
| Mar 27, 2025 | 8.56 | 8.93 | 8.55 | 8.59 | 7.28 | 0.82% | 3,975,956 |
| Mar 26, 2025 | 8.75 | 8.80 | 8.40 | 8.52 | 7.22 | -3.62% | 4,593,794 |
| Mar 25, 2025 | 8.74 | 8.86 | 8.49 | 8.84 | 7.49 | 2.08% | 4,946,205 |
| Mar 24, 2025 | 8.21 | 8.66 | 8.21 | 8.66 | 7.34 | 7.31% | 7,072,799 |
| Mar 21, 2025 | 7.73 | 8.07 | 7.72 | 8.07 | 6.84 | 3.99% | 4,975,487 |
| Mar 20, 2025 | 7.68 | 7.80 | 7.59 | 7.76 | 6.57 | -5.48% | 5,228,214 |