YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
23.21
+0.76 (3.39%)
At close: Oct 27, 2026, 4:00 PM EDT
23.28
+0.07 (0.30%)
Pre-market: Oct 28, 2026, 7:31 AM EDT
TSLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 22.73 | 23.25 | 22.65 | 23.21 | 23.21 | 3.39% | 586,019 |
| Oct 26, 2026 | 22.07 | 22.71 | 22.07 | 22.45 | 22.45 | 3.98% | 732,457 |
| Oct 23, 2026 | 21.62 | 21.75 | 21.34 | 21.59 | 21.59 | -0.51% | 569,996 |
| Oct 22, 2026 | 21.61 | 22.18 | 21.61 | 21.70 | 21.70 | -2.07% | 460,742 |
| Oct 21, 2026 | 22.11 | 22.48 | 22.10 | 22.35 | 22.16 | 2.76% | 507,595 |
| Oct 20, 2026 | 21.55 | 21.93 | 21.29 | 21.75 | 21.56 | 1.26% | 337,971 |
| Oct 19, 2026 | 20.94 | 21.54 | 20.85 | 21.48 | 21.30 | 3.42% | 343,769 |
| Oct 16, 2026 | 21.67 | 21.68 | 20.46 | 20.77 | 20.59 | -2.30% | 888,517 |
| Oct 15, 2026 | 21.13 | 21.32 | 20.83 | 21.26 | 21.08 | -1.18% | 370,732 |
| Oct 14, 2026 | 21.92 | 21.92 | 21.52 | 21.72 | 21.33 | -1.76% | 391,909 |
| Oct 13, 2026 | 22.00 | 22.19 | 21.93 | 22.11 | 21.71 | -0.58% | 217,287 |
| Oct 12, 2026 | 22.41 | 22.44 | 22.21 | 22.24 | 21.84 | -0.94% | 259,117 |
| Oct 9, 2026 | 22.47 | 22.71 | 22.41 | 22.45 | 22.05 | 0.81% | 416,895 |
| Oct 8, 2026 | 22.21 | 22.30 | 22.03 | 22.27 | 21.87 | -0.50% | 341,310 |
| Oct 7, 2026 | 22.64 | 22.73 | 22.46 | 22.60 | 21.98 | -0.44% | 237,208 |
| Oct 6, 2026 | 22.72 | 22.81 | 22.63 | 22.70 | 22.08 | 0.35% | 272,671 |
| Oct 5, 2026 | 22.22 | 22.74 | 22.02 | 22.62 | 22.00 | 1.66% | 327,010 |
| Oct 2, 2026 | 21.67 | 22.44 | 21.66 | 22.25 | 21.64 | 4.46% | 612,118 |
| Oct 1, 2026 | 21.49 | 21.61 | 21.29 | 21.30 | 20.72 | -0.14% | 439,226 |
| Sep 30, 2026 | 21.41 | 21.58 | 21.04 | 21.56 | 20.74 | 0.47% | 386,000 |
| Sep 29, 2026 | 21.75 | 21.75 | 21.39 | 21.46 | 20.65 | -1.15% | 360,733 |
| Sep 28, 2026 | 22.28 | 22.31 | 21.67 | 21.71 | 20.89 | -3.30% | 474,705 |
| Sep 25, 2026 | 22.86 | 22.94 | 22.25 | 22.45 | 21.60 | -0.75% | 398,770 |
| Sep 24, 2026 | 22.61 | 22.82 | 22.58 | 22.62 | 21.76 | -0.46% | 277,722 |
| Sep 23, 2026 | 22.95 | 23.20 | 22.85 | 22.94 | 21.87 | 0.17% | 662,839 |
| Sep 22, 2026 | 22.90 | 22.97 | 22.69 | 22.90 | 21.83 | 0.53% | 253,132 |
| Sep 21, 2026 | 22.60 | 22.89 | 22.60 | 22.78 | 21.71 | 2.15% | 330,146 |
| Sep 18, 2026 | 22.45 | 22.53 | 22.11 | 22.30 | 21.26 | -0.04% | 405,421 |
| Sep 17, 2026 | 22.33 | 22.60 | 22.17 | 22.31 | 21.26 | 1.88% | 334,247 |
| Sep 16, 2026 | 22.10 | 22.42 | 21.93 | 22.11 | 20.87 | 0.50% | 540,511 |
| Sep 15, 2026 | 22.09 | 22.27 | 21.87 | 22.00 | 20.77 | -0.50% | 1,407,795 |
| Sep 14, 2026 | 22.15 | 22.50 | 22.01 | 22.11 | 20.87 | -1.29% | 559,253 |
| Sep 11, 2026 | 22.37 | 22.56 | 22.26 | 22.40 | 21.15 | 0.31% | 395,795 |
| Sep 10, 2026 | 22.26 | 22.62 | 22.09 | 22.33 | 21.08 | -1.08% | 264,685 |
| Sep 9, 2026 | 22.73 | 23.12 | 22.73 | 22.79 | 21.31 | - | 308,190 |
| Sep 8, 2026 | 22.26 | 22.86 | 22.22 | 22.79 | 21.31 | 3.17% | 505,489 |
| Sep 4, 2026 | 22.42 | 22.48 | 21.97 | 22.09 | 20.66 | -3.37% | 810,401 |
| Sep 3, 2026 | 22.44 | 23.29 | 22.42 | 22.86 | 21.38 | 3.56% | 566,441 |
| Sep 2, 2026 | 22.41 | 22.41 | 21.94 | 22.28 | 20.64 | 0.32% | 341,525 |
| Sep 1, 2026 | 22.47 | 22.48 | 22.08 | 22.21 | 20.58 | -2.37% | 316,754 |
| Aug 31, 2026 | 21.77 | 22.80 | 21.77 | 22.75 | 21.08 | 4.17% | 398,578 |
| Aug 28, 2026 | 22.29 | 22.35 | 21.65 | 21.84 | 20.23 | -1.40% | 385,468 |
| Aug 27, 2026 | 21.68 | 22.18 | 21.66 | 22.15 | 20.52 | 2.37% | 324,885 |
| Aug 26, 2026 | 21.86 | 22.18 | 21.68 | 21.85 | 20.04 | -1.00% | 388,456 |
| Aug 25, 2026 | 22.02 | 22.42 | 22.02 | 22.07 | 20.25 | 0.27% | 243,307 |
| Aug 24, 2026 | 22.63 | 22.70 | 21.96 | 22.01 | 20.19 | -2.83% | 283,978 |
| Aug 21, 2026 | 22.28 | 22.83 | 22.15 | 22.65 | 20.78 | 2.67% | 642,814 |
| Aug 20, 2026 | 22.05 | 22.12 | 21.73 | 22.06 | 20.24 | -0.84% | 293,553 |
| Aug 19, 2026 | 21.85 | 22.47 | 21.73 | 22.45 | 20.41 | 3.12% | 413,191 |
| Aug 18, 2026 | 21.56 | 21.94 | 21.48 | 21.77 | 19.79 | -0.46% | 1,136,209 |