YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
30.50
+0.57 (1.90%)
At close: May 22, 2026, 4:00 PM EDT
30.20
-0.30 (-0.98%)
After-hours: May 22, 2026, 8:00 PM EDT
TSLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.21 | 30.76 | 30.12 | 30.50 | 30.50 | 1.90% | 655,138 |
| May 21, 2026 | 30.08 | 30.41 | 29.60 | 29.93 | 29.93 | 0.15% | 335,387 |
| May 20, 2026 | 29.55 | 30.17 | 29.44 | 30.17 | 29.88 | 3.04% | 609,957 |
| May 19, 2026 | 29.18 | 29.33 | 28.53 | 29.28 | 29.00 | -1.15% | 1,460,014 |
| May 18, 2026 | 30.15 | 30.29 | 29.30 | 29.62 | 29.34 | -2.44% | 781,486 |
| May 15, 2026 | 31.15 | 31.15 | 30.36 | 30.36 | 30.07 | -4.20% | 514,842 |
| May 14, 2026 | 31.86 | 32.12 | 31.53 | 31.69 | 31.39 | -0.14% | 585,672 |
| May 13, 2026 | 31.67 | 32.73 | 31.44 | 32.25 | 31.43 | 1.99% | 1,000,716 |
| May 12, 2026 | 32.00 | 32.43 | 31.00 | 31.62 | 30.82 | -2.07% | 713,343 |
| May 11, 2026 | 31.03 | 32.55 | 30.68 | 32.29 | 31.47 | 3.03% | 1,400,998 |
| May 8, 2026 | 30.63 | 31.52 | 30.63 | 31.34 | 30.55 | 3.02% | 975,245 |
| May 7, 2026 | 30.21 | 30.65 | 29.98 | 30.42 | 29.65 | 1.80% | 1,429,972 |
| May 6, 2026 | 29.50 | 30.35 | 29.36 | 30.22 | 29.12 | 1.85% | 871,653 |
| May 5, 2026 | 29.98 | 30.36 | 29.64 | 29.67 | 28.59 | -0.47% | 798,933 |
| May 4, 2026 | 29.62 | 29.92 | 29.34 | 29.81 | 28.73 | 0.37% | 717,721 |
| May 1, 2026 | 29.36 | 30.02 | 29.25 | 29.70 | 28.62 | 1.26% | 1,841,927 |
| Apr 30, 2026 | 28.77 | 29.45 | 28.45 | 29.33 | 28.27 | 2.12% | 596,549 |
| Apr 29, 2026 | 29.17 | 29.19 | 28.83 | 29.02 | 27.68 | -0.62% | 654,872 |
| Apr 28, 2026 | 29.01 | 29.48 | 28.93 | 29.20 | 27.85 | -0.27% | 750,728 |
| Apr 27, 2026 | 28.91 | 29.39 | 28.34 | 29.28 | 27.93 | 0.51% | 877,295 |
| Apr 24, 2026 | 29.01 | 29.49 | 28.74 | 29.13 | 27.78 | 0.66% | 451,805 |
| Apr 23, 2026 | 29.06 | 29.70 | 28.52 | 28.94 | 27.60 | -2.80% | 695,689 |
| Apr 22, 2026 | 30.02 | 30.38 | 29.97 | 30.07 | 28.40 | 0.43% | 426,669 |
| Apr 21, 2026 | 30.39 | 30.45 | 29.89 | 29.94 | 28.28 | -1.38% | 437,573 |
| Apr 20, 2026 | 30.95 | 31.15 | 30.11 | 30.36 | 28.67 | -1.56% | 376,846 |
| Apr 17, 2026 | 30.55 | 31.40 | 30.26 | 30.84 | 29.13 | 2.70% | 956,410 |
| Apr 16, 2026 | 30.40 | 30.40 | 29.61 | 30.03 | 28.36 | -0.87% | 380,268 |
| Apr 15, 2026 | 28.94 | 30.75 | 28.78 | 30.56 | 28.61 | 5.96% | 859,412 |
| Apr 14, 2026 | 28.50 | 29.00 | 28.36 | 28.84 | 27.00 | 2.27% | 677,998 |
| Apr 13, 2026 | 28.03 | 28.42 | 27.99 | 28.20 | 26.40 | 0.71% | 860,796 |
| Apr 10, 2026 | 27.80 | 28.05 | 27.62 | 28.00 | 26.21 | 0.86% | 478,585 |
| Apr 9, 2026 | 27.57 | 27.99 | 27.16 | 27.76 | 25.99 | 0.54% | 977,399 |
| Apr 8, 2026 | 29.27 | 29.36 | 27.58 | 27.87 | 25.85 | -0.78% | 663,252 |
| Apr 7, 2026 | 28.15 | 28.20 | 27.35 | 28.09 | 26.05 | -1.54% | 1,212,536 |
| Apr 6, 2026 | 29.25 | 29.55 | 28.10 | 28.53 | 26.46 | -1.65% | 932,599 |
| Apr 2, 2026 | 29.24 | 29.70 | 28.95 | 29.01 | 26.91 | -4.10% | 759,221 |
| Apr 1, 2026 | 30.35 | 30.59 | 30.12 | 30.51 | 28.06 | 1.73% | 623,602 |
| Mar 31, 2026 | 29.21 | 30.06 | 29.21 | 29.99 | 27.58 | 4.28% | 700,859 |
| Mar 30, 2026 | 29.48 | 29.59 | 28.54 | 28.76 | 26.45 | -1.51% | 874,239 |
| Mar 27, 2026 | 29.80 | 29.80 | 29.03 | 29.20 | 26.85 | -2.28% | 728,937 |
| Mar 26, 2026 | 30.52 | 30.71 | 29.88 | 29.88 | 27.48 | -2.92% | 565,825 |
| Mar 25, 2026 | 31.20 | 31.50 | 30.98 | 31.04 | 28.30 | 0.75% | 502,835 |
| Mar 24, 2026 | 30.33 | 31.04 | 30.33 | 30.81 | 28.09 | 0.59% | 571,202 |
| Mar 23, 2026 | 30.09 | 30.90 | 30.08 | 30.63 | 27.93 | 2.99% | 1,082,023 |
| Mar 20, 2026 | 30.55 | 30.55 | 29.47 | 29.74 | 27.12 | -2.49% | 805,213 |
| Mar 19, 2026 | 31.05 | 31.05 | 30.44 | 30.50 | 27.81 | -3.07% | 662,036 |
| Mar 18, 2026 | 32.08 | 32.29 | 31.71 | 31.74 | 28.69 | -1.09% | 489,124 |
| Mar 17, 2026 | 31.79 | 32.12 | 31.67 | 32.09 | 29.01 | 0.91% | 373,585 |
| Mar 16, 2026 | 31.80 | 32.28 | 31.75 | 31.80 | 28.75 | 1.11% | 459,885 |
| Mar 13, 2026 | 32.03 | 32.05 | 31.37 | 31.45 | 28.43 | -0.69% | 678,239 |