YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
28.84
+0.64 (2.27%)
At close: Apr 14, 2026, 4:00 PM EDT
28.84
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:10 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 28.50 | 29.00 | 28.36 | 28.80 | - | 2.11% | 470,187 |
| Apr 13, 2026 | 28.03 | 28.42 | 27.99 | 28.20 | 28.20 | 0.71% | 852,277 |
| Apr 10, 2026 | 27.80 | 28.05 | 27.62 | 28.00 | 28.00 | 0.86% | 475,481 |
| Apr 9, 2026 | 27.57 | 27.99 | 27.16 | 27.76 | 27.76 | -0.39% | 973,910 |
| Apr 8, 2026 | 29.27 | 29.36 | 27.58 | 27.87 | 27.61 | -0.78% | 663,252 |
| Apr 7, 2026 | 28.15 | 28.20 | 27.35 | 28.09 | 27.83 | -1.54% | 1,212,536 |
| Apr 6, 2026 | 29.25 | 29.55 | 28.10 | 28.53 | 28.27 | -1.65% | 932,599 |
| Apr 2, 2026 | 29.24 | 29.70 | 28.95 | 29.01 | 28.74 | -4.92% | 759,221 |
| Apr 1, 2026 | 30.35 | 30.59 | 30.12 | 30.51 | 29.97 | 1.73% | 623,602 |
| Mar 31, 2026 | 29.21 | 30.06 | 29.21 | 29.99 | 29.46 | 4.28% | 700,859 |
| Mar 30, 2026 | 29.48 | 29.59 | 28.54 | 28.76 | 28.25 | -1.51% | 874,239 |
| Mar 27, 2026 | 29.80 | 29.80 | 29.03 | 29.20 | 28.68 | -2.28% | 728,937 |
| Mar 26, 2026 | 30.52 | 30.71 | 29.88 | 29.88 | 29.35 | -3.74% | 565,825 |
| Mar 25, 2026 | 31.20 | 31.50 | 30.98 | 31.04 | 30.23 | 0.75% | 502,835 |
| Mar 24, 2026 | 30.33 | 31.04 | 30.33 | 30.81 | 30.01 | 0.59% | 571,202 |
| Mar 23, 2026 | 30.09 | 30.90 | 30.08 | 30.63 | 29.83 | 2.99% | 1,082,023 |
| Mar 20, 2026 | 30.55 | 30.55 | 29.47 | 29.74 | 28.97 | -2.49% | 805,213 |
| Mar 19, 2026 | 31.05 | 31.05 | 30.44 | 30.50 | 29.71 | -3.91% | 662,036 |
| Mar 18, 2026 | 32.08 | 32.29 | 31.71 | 31.74 | 30.65 | -1.09% | 489,124 |
| Mar 17, 2026 | 31.79 | 32.12 | 31.67 | 32.09 | 30.99 | 0.91% | 373,585 |
| Mar 16, 2026 | 31.80 | 32.28 | 31.75 | 31.80 | 30.71 | 1.11% | 459,885 |
| Mar 13, 2026 | 32.03 | 32.05 | 31.37 | 31.45 | 30.37 | -0.69% | 678,239 |
| Mar 12, 2026 | 32.29 | 32.32 | 31.62 | 31.67 | 30.58 | -3.15% | 449,754 |
| Mar 11, 2026 | 32.30 | 33.10 | 32.30 | 32.70 | 31.30 | 1.77% | 661,639 |
| Mar 10, 2026 | 32.26 | 32.56 | 32.06 | 32.13 | 30.75 | 0.12% | 458,641 |
| Mar 9, 2026 | 31.43 | 32.24 | 30.84 | 32.09 | 30.72 | 0.72% | 685,085 |
| Mar 6, 2026 | 31.97 | 32.26 | 31.67 | 31.86 | 30.50 | -1.82% | 538,271 |
| Mar 5, 2026 | 32.13 | 32.59 | 32.03 | 32.45 | 31.06 | -0.73% | 574,100 |
| Mar 4, 2026 | 32.13 | 32.83 | 31.92 | 32.69 | 31.01 | 2.99% | 754,312 |
| Mar 3, 2026 | 31.84 | 31.96 | 31.17 | 31.74 | 30.11 | -2.28% | 671,374 |
| Mar 2, 2026 | 31.52 | 32.51 | 31.38 | 32.48 | 30.81 | 0.40% | 1,230,968 |
| Feb 27, 2026 | 32.38 | 32.70 | 32.06 | 32.35 | 30.68 | -1.40% | 1,276,688 |
| Feb 26, 2026 | 33.20 | 33.30 | 32.46 | 32.81 | 31.12 | -2.58% | 532,069 |
| Feb 25, 2026 | 33.31 | 33.75 | 33.31 | 33.68 | 31.65 | 1.75% | 713,773 |
| Feb 24, 2026 | 32.36 | 33.18 | 32.25 | 33.10 | 31.10 | 2.26% | 949,000 |
| Feb 23, 2026 | 32.90 | 32.91 | 31.97 | 32.37 | 30.42 | -2.38% | 1,130,335 |
| Feb 20, 2026 | 32.91 | 33.32 | 32.72 | 33.16 | 31.16 | 0.03% | 630,864 |
| Feb 19, 2026 | 32.83 | 33.37 | 32.58 | 33.15 | 31.15 | -0.75% | 633,434 |
| Feb 18, 2026 | 33.33 | 33.78 | 33.25 | 33.40 | 31.08 | 0.27% | 885,372 |
| Feb 17, 2026 | 33.36 | 33.47 | 32.55 | 33.31 | 31.00 | -1.25% | 909,221 |
| Feb 13, 2026 | 33.45 | 34.11 | 33.26 | 33.73 | 31.39 | 0.51% | 887,912 |
| Feb 12, 2026 | 34.35 | 34.55 | 33.45 | 33.56 | 31.23 | -2.87% | 1,213,033 |
| Feb 11, 2026 | 34.50 | 34.94 | 34.17 | 34.55 | 31.85 | 0.47% | 1,378,710 |
| Feb 10, 2026 | 34.10 | 34.50 | 34.04 | 34.39 | 31.70 | 1.09% | 868,983 |
| Feb 9, 2026 | 33.58 | 34.22 | 33.43 | 34.02 | 31.36 | 1.19% | 971,108 |
| Feb 6, 2026 | 32.84 | 33.82 | 32.65 | 33.62 | 30.99 | 3.10% | 837,788 |
| Feb 5, 2026 | 32.56 | 32.96 | 31.83 | 32.61 | 30.06 | -3.15% | 1,229,577 |
| Feb 4, 2026 | 34.74 | 34.95 | 33.10 | 33.67 | 30.73 | -3.33% | 810,864 |
| Feb 3, 2026 | 34.98 | 35.23 | 34.21 | 34.83 | 31.79 | 0.06% | 608,723 |
| Feb 2, 2026 | 34.65 | 35.13 | 34.23 | 34.81 | 31.77 | -1.30% | 627,110 |