Kurv Yield Prem Strategy Tesla ETF (TSLP)
BATS: TSLP · Real-Time Price · USD
24.17
+0.07 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
TSLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.17 | 24.18 | 24.12 | 24.17 | 24.17 | 0.29% | 10,660 |
| Dec 4, 2025 | 24.06 | 24.12 | 23.97 | 24.10 | 24.10 | 0.92% | 10,120 |
| Dec 3, 2025 | 23.59 | 23.98 | 23.51 | 23.88 | 23.88 | 0.25% | 22,086 |
| Dec 2, 2025 | 23.90 | 24.04 | 23.59 | 23.82 | 23.32 | -0.33% | 31,483 |
| Dec 1, 2025 | 23.68 | 23.90 | 23.36 | 23.90 | 23.40 | 0.25% | 13,303 |
| Nov 28, 2025 | 23.65 | 23.85 | 23.65 | 23.84 | 23.34 | 0.97% | 4,169 |
| Nov 26, 2025 | 23.35 | 23.61 | 23.19 | 23.61 | 23.11 | 1.55% | 12,399 |
| Nov 25, 2025 | 22.99 | 23.27 | 22.68 | 23.25 | 22.76 | 0.87% | 15,163 |
| Nov 24, 2025 | 22.25 | 23.22 | 22.25 | 23.05 | 22.57 | 5.33% | 16,280 |
| Nov 21, 2025 | 22.45 | 22.45 | 21.58 | 21.88 | 21.42 | -1.37% | 14,195 |
| Nov 20, 2025 | 22.93 | 23.46 | 22.19 | 22.19 | 21.72 | -1.47% | 11,279 |
| Nov 19, 2025 | 22.66 | 22.81 | 22.28 | 22.52 | 22.04 | 0.61% | 7,816 |
| Nov 18, 2025 | 22.42 | 22.63 | 22.06 | 22.38 | 21.91 | -0.97% | 10,868 |
| Nov 17, 2025 | 22.19 | 22.90 | 22.19 | 22.60 | 22.13 | 1.15% | 13,812 |
| Nov 14, 2025 | 21.24 | 22.80 | 21.03 | 22.34 | 21.87 | 0.59% | 13,467 |
| Nov 13, 2025 | 23.41 | 23.41 | 21.99 | 22.21 | 21.74 | -6.74% | 29,727 |
| Nov 12, 2025 | 24.22 | 24.22 | 23.69 | 23.82 | 23.32 | -1.67% | 10,325 |
| Nov 11, 2025 | 24.36 | 24.36 | 23.89 | 24.22 | 23.71 | -0.57% | 11,590 |
| Nov 10, 2025 | 24.11 | 24.47 | 23.76 | 24.36 | 23.85 | 3.31% | 13,445 |
| Nov 7, 2025 | 24.32 | 24.32 | 23.34 | 23.58 | 23.09 | -4.19% | 21,095 |
| Nov 6, 2025 | 25.37 | 25.56 | 24.05 | 24.61 | 24.09 | -3.34% | 23,901 |
| Nov 5, 2025 | 24.96 | 25.63 | 24.31 | 25.46 | 24.93 | 1.88% | 19,915 |
| Nov 4, 2025 | 25.74 | 25.79 | 24.99 | 24.99 | 23.98 | -5.09% | 22,045 |
| Nov 3, 2025 | 25.60 | 26.52 | 25.60 | 26.33 | 25.26 | 2.45% | 28,596 |
| Oct 31, 2025 | 25.01 | 25.70 | 24.95 | 25.70 | 24.66 | 3.55% | 14,096 |
| Oct 30, 2025 | 25.26 | 25.37 | 24.82 | 24.82 | 23.81 | -2.55% | 10,840 |
| Oct 29, 2025 | 25.58 | 25.58 | 25.34 | 25.47 | 24.44 | 0.35% | 15,675 |
| Oct 28, 2025 | 25.12 | 25.51 | 25.12 | 25.38 | 24.35 | 1.36% | 8,563 |
| Oct 27, 2025 | 24.44 | 25.31 | 24.44 | 25.04 | 24.02 | 3.33% | 16,412 |
| Oct 24, 2025 | 24.81 | 24.81 | 24.10 | 24.23 | 23.25 | -3.10% | 8,013 |
| Oct 23, 2025 | 23.62 | 25.01 | 23.25 | 25.01 | 24.00 | 2.42% | 34,745 |
| Oct 22, 2025 | 24.54 | 24.62 | 24.01 | 24.42 | 23.43 | -0.53% | 12,078 |
| Oct 21, 2025 | 24.57 | 24.88 | 24.54 | 24.55 | 23.55 | -0.99% | 8,517 |
| Oct 20, 2025 | 24.79 | 24.86 | 24.57 | 24.80 | 23.79 | 1.44% | 19,954 |
| Oct 17, 2025 | 23.65 | 24.44 | 23.65 | 24.44 | 23.45 | 2.57% | 7,603 |
| Oct 16, 2025 | 23.96 | 24.19 | 23.55 | 23.83 | 22.86 | -0.83% | 16,848 |
| Oct 15, 2025 | 24.00 | 24.12 | 23.67 | 24.03 | 23.05 | 1.24% | 7,447 |
| Oct 14, 2025 | 23.53 | 23.88 | 23.26 | 23.74 | 22.77 | -0.81% | 6,542 |
| Oct 13, 2025 | 23.32 | 23.93 | 23.32 | 23.93 | 22.96 | 4.41% | 21,234 |
| Oct 10, 2025 | 24.12 | 24.46 | 22.81 | 22.92 | 21.99 | -5.05% | 25,683 |
| Oct 9, 2025 | 23.99 | 24.20 | 23.80 | 24.14 | 23.16 | -1.07% | 77,833 |
| Oct 8, 2025 | 24.21 | 24.46 | 23.69 | 24.40 | 23.41 | -0.65% | 17,839 |
| Oct 7, 2025 | 25.06 | 25.38 | 24.56 | 24.56 | 23.08 | -3.08% | 27,509 |
| Oct 6, 2025 | 25.06 | 25.44 | 24.70 | 25.34 | 23.82 | 4.27% | 25,987 |
| Oct 3, 2025 | 24.78 | 24.79 | 23.67 | 24.30 | 22.84 | -0.73% | 18,235 |
| Oct 2, 2025 | 25.21 | 25.21 | 24.41 | 24.48 | 23.01 | -1.80% | 19,779 |
| Oct 1, 2025 | 24.53 | 24.93 | 24.48 | 24.93 | 23.43 | 1.51% | 13,837 |
| Sep 30, 2025 | 24.42 | 24.56 | 24.19 | 24.56 | 23.08 | 0.41% | 23,717 |
| Sep 29, 2025 | 24.48 | 24.53 | 24.25 | 24.46 | 22.99 | 0.66% | 18,430 |
| Sep 26, 2025 | 23.62 | 24.30 | 23.26 | 24.30 | 22.84 | 4.65% | 11,519 |
| Sep 25, 2025 | 23.80 | 23.80 | 23.09 | 23.22 | 21.82 | -4.01% | 12,957 |
| Sep 24, 2025 | 23.75 | 24.22 | 23.64 | 24.19 | 22.74 | 3.46% | 17,081 |
| Sep 23, 2025 | 24.06 | 24.06 | 23.34 | 23.38 | 21.97 | -1.05% | 14,176 |
| Sep 22, 2025 | 23.40 | 24.08 | 23.26 | 23.63 | 22.21 | 1.56% | 21,853 |
| Sep 19, 2025 | 23.12 | 23.31 | 23.12 | 23.27 | 21.87 | 1.84% | 5,995 |
| Sep 18, 2025 | 23.01 | 23.18 | 22.85 | 22.85 | 21.47 | -0.63% | 39,721 |
| Sep 17, 2025 | 22.51 | 23.00 | 22.38 | 22.99 | 21.61 | 1.14% | 19,974 |
| Sep 16, 2025 | 22.43 | 22.82 | 22.43 | 22.73 | 21.36 | 2.11% | 22,478 |
| Sep 15, 2025 | 22.77 | 22.77 | 22.11 | 22.26 | 20.92 | 3.06% | 30,134 |
| Sep 12, 2025 | 21.39 | 21.70 | 21.39 | 21.60 | 20.30 | 1.03% | 19,869 |
| Sep 11, 2025 | 20.83 | 21.40 | 20.83 | 21.38 | 20.09 | 3.04% | 11,518 |
| Sep 10, 2025 | 20.73 | 21.07 | 20.73 | 20.75 | 19.50 | 0.29% | 18,120 |
| Sep 9, 2025 | 20.80 | 20.85 | 20.55 | 20.69 | 19.45 | 0.30% | 20,682 |
| Sep 8, 2025 | 20.79 | 21.00 | 20.56 | 20.63 | 19.39 | -0.87% | 16,777 |
| Sep 5, 2025 | 20.54 | 20.96 | 20.43 | 20.81 | 19.56 | 3.64% | 33,316 |
| Sep 4, 2025 | 19.95 | 20.08 | 19.76 | 20.08 | 18.87 | 1.31% | 15,197 |
| Sep 3, 2025 | 19.69 | 20.31 | 19.58 | 19.82 | 18.63 | -1.34% | 15,350 |
| Sep 2, 2025 | 19.99 | 20.23 | 19.86 | 20.09 | 18.46 | -0.64% | 14,423 |
| Aug 29, 2025 | 20.94 | 20.94 | 20.16 | 20.22 | 18.58 | -2.93% | 16,452 |
| Aug 28, 2025 | 20.96 | 20.99 | 20.77 | 20.83 | 19.14 | -0.62% | 14,369 |
| Aug 27, 2025 | 21.06 | 21.06 | 20.96 | 20.96 | 19.26 | -0.17% | 10,767 |
| Aug 26, 2025 | 20.68 | 21.00 | 20.68 | 21.00 | 19.29 | 0.75% | 19,112 |
| Aug 25, 2025 | 20.62 | 20.88 | 20.50 | 20.84 | 19.15 | 1.39% | 16,021 |
| Aug 22, 2025 | 19.49 | 20.56 | 19.49 | 20.56 | 18.89 | 5.03% | 13,424 |
| Aug 21, 2025 | 19.67 | 19.76 | 19.49 | 19.57 | 17.98 | -0.89% | 7,567 |
| Aug 20, 2025 | 19.89 | 20.03 | 19.29 | 19.75 | 18.14 | -1.35% | 12,939 |
| Aug 19, 2025 | 20.45 | 20.54 | 19.95 | 20.02 | 18.39 | -1.64% | 17,165 |
| Aug 18, 2025 | 20.00 | 20.35 | 20.00 | 20.35 | 18.70 | 1.65% | 43,939 |
| Aug 15, 2025 | 20.28 | 20.28 | 19.87 | 20.02 | 18.40 | -0.99% | 5,645 |
| Aug 14, 2025 | 20.25 | 20.34 | 19.71 | 20.22 | 18.58 | -0.74% | 10,833 |
| Aug 13, 2025 | 20.47 | 20.81 | 20.37 | 20.37 | 18.72 | -0.83% | 12,698 |
| Aug 12, 2025 | 20.69 | 20.69 | 20.13 | 20.54 | 18.87 | 0.64% | 11,679 |
| Aug 11, 2025 | 20.09 | 20.58 | 20.09 | 20.41 | 18.75 | 2.51% | 38,757 |
| Aug 8, 2025 | 19.61 | 20.00 | 19.61 | 19.91 | 18.29 | 1.48% | 46,458 |
| Aug 7, 2025 | 19.52 | 19.70 | 19.39 | 19.62 | 18.03 | 0.56% | 50,860 |
| Aug 6, 2025 | 18.92 | 19.55 | 18.92 | 19.51 | 17.93 | 0.26% | 20,224 |
| Aug 5, 2025 | 19.50 | 19.60 | 19.34 | 19.46 | 17.47 | -0.21% | 32,547 |
| Aug 4, 2025 | 19.35 | 19.62 | 19.20 | 19.50 | 17.50 | 1.78% | 40,560 |
| Aug 1, 2025 | 19.16 | 19.44 | 18.97 | 19.16 | 17.20 | -0.73% | 21,416 |
| Jul 31, 2025 | 19.71 | 19.79 | 19.29 | 19.30 | 17.32 | -2.08% | 20,212 |
| Jul 30, 2025 | 19.72 | 19.92 | 19.54 | 19.71 | 17.69 | -0.40% | 28,204 |
| Jul 29, 2025 | 19.83 | 19.85 | 19.70 | 19.79 | 17.76 | -0.62% | 13,857 |
| Jul 28, 2025 | 19.59 | 20.01 | 19.49 | 19.91 | 17.87 | 2.00% | 54,056 |
| Jul 25, 2025 | 19.01 | 19.99 | 19.01 | 19.52 | 17.52 | 3.69% | 34,756 |
| Jul 24, 2025 | 19.54 | 19.54 | 18.57 | 18.83 | 16.90 | -7.88% | 59,754 |
| Jul 23, 2025 | 20.33 | 20.62 | 20.31 | 20.44 | 18.35 | -0.05% | 26,705 |
| Jul 22, 2025 | 20.32 | 20.55 | 19.93 | 20.45 | 18.36 | 0.74% | 19,735 |
| Jul 21, 2025 | 20.53 | 20.53 | 20.21 | 20.30 | 18.22 | -0.10% | 17,426 |
| Jul 18, 2025 | 20.22 | 20.35 | 20.21 | 20.32 | 18.24 | 1.14% | 18,127 |
| Jul 17, 2025 | 20.23 | 20.23 | 19.95 | 20.09 | 18.03 | 0.20% | 19,396 |