YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
8.42
+0.39 (4.86%)
At close: Sep 12, 2025, 4:00 PM EDT
8.36
-0.06 (-0.71%)
After-hours: Sep 12, 2025, 8:00 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.06 | 8.43 | 8.06 | 8.42 | 8.42 | 4.86% | 34,915,280 |
| Sep 11, 2025 | 7.75 | 8.03 | 7.71 | 8.03 | 8.03 | 4.29% | 21,951,355 |
| Sep 10, 2025 | 7.75 | 7.85 | 7.68 | 7.70 | 7.70 | 0.26% | 16,198,705 |
| Sep 9, 2025 | 7.71 | 7.75 | 7.62 | 7.68 | 7.68 | 0.26% | 11,085,791 |
| Sep 8, 2025 | 7.78 | 7.85 | 7.63 | 7.66 | 7.66 | -0.91% | 14,918,761 |
| Sep 5, 2025 | 7.73 | 7.78 | 7.66 | 7.73 | 7.73 | 2.11% | 34,934,825 |
| Sep 4, 2025 | 7.53 | 7.58 | 7.43 | 7.57 | 7.57 | -3.93% | 19,039,591 |
| Sep 3, 2025 | 7.90 | 8.04 | 7.75 | 7.88 | 7.49 | 1.55% | 27,417,329 |
| Sep 2, 2025 | 7.74 | 7.83 | 7.68 | 7.76 | 7.38 | -0.89% | 17,921,069 |
| Aug 29, 2025 | 8.09 | 8.12 | 7.78 | 7.83 | 7.44 | -2.97% | 17,052,957 |
| Aug 28, 2025 | 8.13 | 8.18 | 7.95 | 8.07 | 7.67 | -0.49% | 15,751,503 |
| Aug 27, 2025 | 8.14 | 8.20 | 8.10 | 8.11 | 7.71 | -0.25% | 14,486,732 |
| Aug 26, 2025 | 8.02 | 8.14 | 8.01 | 8.13 | 7.73 | 1.12% | 15,136,449 |
| Aug 25, 2025 | 7.93 | 8.09 | 7.87 | 8.04 | 7.64 | 1.26% | 19,658,687 |
| Aug 22, 2025 | 7.58 | 7.94 | 7.55 | 7.94 | 7.55 | 5.03% | 25,586,330 |
| Aug 21, 2025 | 7.60 | 7.67 | 7.53 | 7.56 | 7.19 | -1.18% | 17,509,123 |
| Aug 20, 2025 | 7.74 | 7.80 | 7.43 | 7.65 | 7.27 | -1.16% | 25,591,056 |
| Aug 19, 2025 | 7.86 | 7.94 | 7.72 | 7.74 | 7.36 | -1.28% | 17,205,509 |
| Aug 18, 2025 | 7.73 | 7.87 | 7.73 | 7.84 | 7.45 | 1.29% | 12,453,174 |
| Aug 15, 2025 | 7.87 | 7.91 | 7.66 | 7.74 | 7.36 | -1.15% | 23,837,066 |
| Aug 14, 2025 | 7.82 | 7.92 | 7.73 | 7.83 | 7.44 | -0.76% | 16,093,834 |
| Aug 13, 2025 | 7.91 | 8.03 | 7.87 | 7.89 | 7.50 | -0.13% | 15,823,107 |
| Aug 12, 2025 | 7.94 | 7.95 | 7.75 | 7.90 | 7.51 | 0.64% | 17,128,909 |
| Aug 11, 2025 | 7.78 | 7.96 | 7.76 | 7.85 | 7.46 | 2.21% | 18,343,031 |
| Aug 8, 2025 | 7.61 | 7.74 | 7.61 | 7.68 | 7.30 | 0.79% | 20,890,150 |
| Aug 7, 2025 | 7.58 | 7.62 | 7.52 | 7.62 | 7.24 | -3.18% | 13,951,036 |
| Aug 6, 2025 | 7.68 | 7.87 | 7.66 | 7.87 | 7.20 | 2.34% | 14,404,538 |
| Aug 5, 2025 | 7.69 | 7.74 | 7.60 | 7.69 | 7.03 | 0.26% | 18,482,158 |
| Aug 4, 2025 | 7.65 | 7.72 | 7.55 | 7.67 | 7.02 | 1.99% | 19,769,032 |
| Aug 1, 2025 | 7.58 | 7.67 | 7.39 | 7.52 | 6.88 | -1.44% | 19,677,755 |
| Jul 31, 2025 | 7.86 | 7.89 | 7.58 | 7.63 | 6.98 | -2.55% | 15,561,687 |
| Jul 30, 2025 | 7.87 | 7.91 | 7.70 | 7.83 | 7.16 | -0.25% | 11,567,526 |
| Jul 29, 2025 | 7.91 | 7.91 | 7.80 | 7.85 | 7.18 | -0.76% | 13,863,706 |
| Jul 28, 2025 | 7.81 | 7.97 | 7.76 | 7.91 | 7.24 | 2.06% | 11,212,612 |
| Jul 25, 2025 | 7.61 | 7.91 | 7.60 | 7.75 | 7.09 | 2.92% | 20,722,436 |
| Jul 24, 2025 | 7.66 | 7.66 | 7.41 | 7.53 | 6.89 | -6.92% | 24,650,855 |
| Jul 23, 2025 | 8.08 | 8.16 | 8.02 | 8.09 | 7.40 | 0.12% | 20,072,022 |
| Jul 22, 2025 | 8.03 | 8.15 | 7.86 | 8.08 | 7.39 | 0.62% | 28,958,177 |
| Jul 21, 2025 | 8.12 | 8.19 | 7.98 | 8.03 | 7.34 | - | 26,056,700 |
| Jul 18, 2025 | 7.91 | 8.05 | 7.91 | 8.03 | 7.34 | 2.03% | 12,914,333 |
| Jul 17, 2025 | 7.91 | 7.94 | 7.83 | 7.87 | 7.20 | -0.13% | 16,292,323 |
| Jul 16, 2025 | 7.74 | 7.91 | 7.74 | 7.88 | 7.21 | 2.34% | 24,283,237 |
| Jul 15, 2025 | 7.82 | 7.86 | 7.69 | 7.70 | 7.04 | -1.16% | 23,401,785 |
| Jul 14, 2025 | 7.74 | 7.86 | 7.71 | 7.79 | 7.13 | 1.04% | 26,834,756 |
| Jul 11, 2025 | 7.60 | 7.73 | 7.55 | 7.71 | 7.05 | 0.92% | 25,394,005 |
| Jul 10, 2025 | 7.44 | 7.66 | 7.42 | 7.64 | 6.99 | -1.04% | 27,390,027 |
| Jul 9, 2025 | 7.77 | 7.82 | 7.65 | 7.72 | 6.72 | -0.52% | 44,995,480 |
| Jul 8, 2025 | 7.74 | 7.90 | 7.67 | 7.76 | 6.76 | 1.31% | 28,568,749 |
| Jul 7, 2025 | 7.61 | 7.70 | 7.52 | 7.66 | 6.67 | -5.55% | 43,402,355 |
| Jul 3, 2025 | 8.17 | 8.17 | 8.04 | 8.11 | 7.06 | 0.12% | 43,338,305 |