YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
7.40
-0.68 (-8.42%)
At close: Apr 17, 2025, 4:00 PM
7.43
+0.03 (0.41%)
After-hours: Apr 17, 2025, 6:31 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.48 | 7.51 | 7.30 | 7.40 | 7.40 | -8.42% | 4,625,639 |
| Apr 16, 2025 | 8.31 | 8.39 | 7.83 | 8.08 | 7.42 | -4.15% | 7,811,974 |
| Apr 15, 2025 | 8.29 | 8.52 | 8.24 | 8.43 | 7.74 | 0.96% | 3,696,548 |
| Apr 14, 2025 | 8.44 | 8.51 | 8.15 | 8.35 | 7.67 | 0.85% | 3,925,751 |
| Apr 11, 2025 | 8.21 | 8.34 | 7.95 | 8.28 | 7.60 | 1.22% | 3,948,816 |
| Apr 10, 2025 | 8.27 | 8.33 | 7.83 | 8.18 | 7.51 | -3.08% | 3,236,239 |
| Apr 9, 2025 | 7.33 | 8.50 | 7.33 | 8.44 | 7.75 | 16.41% | 4,950,366 |
| Apr 8, 2025 | 7.90 | 8.06 | 7.16 | 7.25 | 6.66 | -4.48% | 3,395,089 |
| Apr 7, 2025 | 7.28 | 8.02 | 7.02 | 7.59 | 6.97 | -1.68% | 3,817,109 |
| Apr 4, 2025 | 8.21 | 8.39 | 7.61 | 7.72 | 7.09 | -9.81% | 4,905,454 |
| Apr 3, 2025 | 8.49 | 8.74 | 8.39 | 8.56 | 7.86 | -3.28% | 4,178,892 |
| Apr 2, 2025 | 8.17 | 8.88 | 8.06 | 8.85 | 8.13 | 4.24% | 5,540,296 |
| Apr 1, 2025 | 8.39 | 8.69 | 8.27 | 8.49 | 7.80 | 3.03% | 3,180,523 |
| Mar 31, 2025 | 7.97 | 8.27 | 7.78 | 8.24 | 7.57 | -0.96% | 2,937,020 |
| Mar 28, 2025 | 8.68 | 8.68 | 8.24 | 8.32 | 7.64 | -3.14% | 3,194,944 |
| Mar 27, 2025 | 8.56 | 8.93 | 8.55 | 8.59 | 7.89 | 0.82% | 3,975,956 |
| Mar 26, 2025 | 8.75 | 8.80 | 8.40 | 8.52 | 7.82 | -3.62% | 4,593,794 |
| Mar 25, 2025 | 8.74 | 8.86 | 8.49 | 8.84 | 8.12 | 2.08% | 4,946,205 |
| Mar 24, 2025 | 8.21 | 8.66 | 8.21 | 8.66 | 7.95 | 7.31% | 7,072,799 |
| Mar 21, 2025 | 7.73 | 8.07 | 7.72 | 8.07 | 7.41 | 3.99% | 4,975,487 |
| Mar 20, 2025 | 7.68 | 7.80 | 7.59 | 7.76 | 7.13 | -5.48% | 5,228,214 |
| Mar 19, 2025 | 8.07 | 8.37 | 7.99 | 8.21 | 7.11 | 4.45% | 5,129,251 |
| Mar 18, 2025 | 7.96 | 8.00 | 7.74 | 7.86 | 6.81 | -4.61% | 6,374,679 |
| Mar 17, 2025 | 8.43 | 8.43 | 8.08 | 8.24 | 7.14 | -3.29% | 5,763,023 |
| Mar 14, 2025 | 8.42 | 8.56 | 8.25 | 8.52 | 7.38 | 3.40% | 3,922,712 |
| Mar 13, 2025 | 8.47 | 8.47 | 8.01 | 8.24 | 7.14 | -2.37% | 3,771,670 |
| Mar 12, 2025 | 8.40 | 8.54 | 8.23 | 8.44 | 7.31 | 7.11% | 4,755,979 |
| Mar 11, 2025 | 7.70 | 8.08 | 7.47 | 7.88 | 6.83 | 3.82% | 5,251,208 |
| Mar 10, 2025 | 8.55 | 8.58 | 7.53 | 7.59 | 6.58 | -14.14% | 6,657,397 |
| Mar 7, 2025 | 8.75 | 8.93 | 8.48 | 8.84 | 7.66 | - | 2,991,546 |
| Mar 6, 2025 | 9.13 | 9.13 | 8.73 | 8.84 | 7.66 | -5.15% | 3,258,078 |
| Mar 5, 2025 | 9.14 | 9.34 | 8.97 | 9.32 | 8.07 | 2.42% | 2,593,501 |
| Mar 4, 2025 | 9.04 | 9.45 | 8.78 | 9.10 | 7.88 | -3.91% | 3,627,514 |
| Mar 3, 2025 | 9.90 | 9.96 | 9.25 | 9.47 | 8.20 | -2.07% | 2,626,959 |
| Feb 28, 2025 | 9.31 | 9.71 | 9.13 | 9.67 | 8.38 | 3.31% | 2,909,793 |
| Feb 27, 2025 | 9.64 | 9.80 | 9.32 | 9.36 | 8.11 | -2.60% | 4,060,720 |
| Feb 26, 2025 | 10.03 | 10.19 | 9.54 | 9.61 | 8.33 | -3.61% | 6,260,291 |
| Feb 25, 2025 | 10.73 | 10.76 | 9.81 | 9.97 | 8.64 | -8.36% | 7,808,916 |
| Feb 24, 2025 | 11.08 | 11.18 | 10.69 | 10.88 | 9.43 | -1.36% | 6,390,310 |
| Feb 21, 2025 | 11.51 | 11.54 | 10.94 | 11.03 | 9.56 | -4.17% | 6,296,110 |
| Feb 20, 2025 | 11.62 | 11.63 | 11.32 | 11.51 | 9.97 | -5.42% | 3,495,911 |
| Feb 19, 2025 | 12.01 | 12.27 | 12.01 | 12.17 | 10.04 | 1.42% | 6,114,813 |
| Feb 18, 2025 | 12.05 | 12.10 | 11.90 | 12.00 | 9.90 | -0.08% | 5,703,561 |
| Feb 14, 2025 | 12.14 | 12.14 | 11.78 | 12.01 | 9.91 | 0.25% | 3,680,918 |
| Feb 13, 2025 | 11.71 | 12.03 | 11.62 | 11.98 | 9.88 | 4.90% | 3,324,016 |
| Feb 12, 2025 | 11.15 | 11.71 | 11.15 | 11.42 | 9.42 | 2.61% | 4,327,883 |
| Feb 11, 2025 | 11.70 | 11.81 | 11.03 | 11.13 | 9.18 | -6.16% | 5,160,242 |
| Feb 10, 2025 | 12.06 | 12.24 | 11.85 | 11.86 | 9.78 | -2.71% | 4,611,919 |
| Feb 7, 2025 | 12.41 | 12.70 | 12.15 | 12.19 | 10.06 | -2.79% | 2,945,218 |
| Feb 6, 2025 | 12.51 | 12.58 | 12.20 | 12.54 | 10.34 | -1.03% | 3,642,783 |