YieldMax TSLA Option Income Strategy ETF (TSLY)

TSLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.09	39.42	39.06	39.22	39.22	0.15%	4,190,566
Dec 4, 2025	38.87	39.16	38.64	39.16	39.16	-1.19%	2,265,820
Dec 3, 2025	38.85	39.68	38.79	39.63	38.70	2.48%	9,662,345
Dec 2, 2025	38.71	39.08	38.15	38.67	37.76	-0.03%	8,864,519
Dec 1, 2025	38.26	38.84	38.26	38.68	37.77	0.34%	1,964,239
Nov 28, 2025	38.30	38.80	38.27	38.55	37.64	-0.64%	2,785,806
Nov 26, 2025	38.55	38.84	38.20	38.80	37.42	1.31%	4,235,733
Nov 25, 2025	38.05	38.45	37.53	38.30	36.94	0.13%	5,049,165
Nov 24, 2025	37.00	38.45	37.00	38.25	36.89	5.52%	4,995,679
Nov 21, 2025	37.10	37.20	35.55	36.25	34.96	-0.82%	8,321,671
Nov 20, 2025	38.05	38.89	36.50	36.55	35.25	-3.43%	11,257,827
Nov 19, 2025	37.90	38.35	37.35	37.85	36.07	0.93%	5,376,605
Nov 18, 2025	37.85	38.05	36.90	37.50	35.74	-1.32%	6,032,343
Nov 17, 2025	37.15	39.03	37.15	38.00	36.22	0.93%	6,096,555
Nov 14, 2025	36.10	38.30	35.80	37.65	35.88	0.53%	6,375,277
Nov 13, 2025	39.50	39.50	36.95	37.45	35.69	-7.42%	8,528,626
Nov 12, 2025	41.15	41.20	40.05	40.45	38.09	-1.34%	7,479,561
Nov 11, 2025	40.90	41.10	40.45	41.00	38.61	-0.61%	5,513,946
Nov 10, 2025	40.90	41.45	40.40	41.25	38.85	3.25%	7,641,557
Nov 7, 2025	40.80	40.80	39.30	39.95	37.62	-3.03%	16,475,455
Nov 6, 2025	42.35	42.60	40.35	41.20	38.80	-4.19%	11,924,120
Nov 5, 2025	42.30	43.30	41.50	43.00	39.80	2.99%	10,340,430
Nov 4, 2025	42.50	42.90	41.70	41.75	38.64	-3.69%	9,071,081
Nov 3, 2025	42.50	43.78	42.45	43.35	40.13	1.88%	7,970,822
Oct 31, 2025	41.85	42.60	41.65	42.55	39.39	3.28%	7,333,520
Oct 30, 2025	41.85	42.25	41.15	41.20	38.14	-4.63%	6,257,167
Oct 29, 2025	43.25	43.43	42.60	43.20	39.46	0.23%	7,390,623
Oct 28, 2025	42.80	43.53	42.55	43.10	39.37	1.17%	9,204,929
Oct 27, 2025	41.85	43.10	41.70	42.60	38.92	3.15%	9,825,404
Oct 24, 2025	42.20	42.35	41.00	41.30	37.73	-2.13%	7,148,409
Oct 23, 2025	39.95	42.20	39.35	42.20	38.55	0.48%	10,681,079
Oct 22, 2025	42.30	42.45	41.18	42.00	37.61	-0.59%	7,314,446
Oct 21, 2025	42.30	42.70	42.15	42.25	37.84	-0.71%	5,460,156
Oct 20, 2025	42.25	42.75	42.05	42.55	38.11	1.55%	8,414,115
Oct 17, 2025	40.75	42.08	40.65	41.90	37.52	2.07%	9,426,074
Oct 16, 2025	41.55	41.84	40.35	41.05	36.76	-3.30%	9,310,901
Oct 15, 2025	42.40	42.75	41.65	42.45	37.15	1.31%	11,272,703
Oct 14, 2025	41.70	42.25	40.90	41.90	36.67	-1.06%	9,611,421
Oct 13, 2025	41.30	42.40	41.05	42.35	37.06	4.96%	9,810,255
Oct 10, 2025	42.40	42.83	40.20	40.35	35.31	-4.50%	6,235,485
Oct 9, 2025	41.95	42.30	41.40	42.25	36.97	-0.47%	9,806,843
Oct 8, 2025	42.25	42.63	41.25	42.45	37.15	1.31%	6,513,768
Oct 7, 2025	43.00	43.33	41.80	41.90	36.67	-3.34%	7,144,349
Oct 6, 2025	42.45	43.40	42.20	43.35	37.94	3.96%	5,126,298
Oct 3, 2025	43.10	43.35	40.53	41.70	36.49	-1.42%	7,567,157
Oct 2, 2025	45.10	45.10	42.30	42.30	37.02	-12.33%	6,970,040
Oct 1, 2025	47.15	48.45	46.90	48.25	38.72	2.33%	5,034,892
Sep 30, 2025	46.95	47.20	46.25	47.15	37.83	0.32%	3,698,188
Sep 29, 2025	47.15	47.59	46.75	47.00	37.71	0.64%	3,665,892
Sep 26, 2025	45.80	46.73	45.10	46.70	37.47	3.09%	5,868,052

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.