YieldMax TSLA Option Income Strategy ETF (TSLY)
NYSEARCA: TSLY · Real-Time Price · USD
39.22
+0.06 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
39.23
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
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 |
| Sep 25, 2025 | 46.10 | 46.10 | 44.85 | 45.30 | 36.35 | -2.69% | 4,029,512 |
| Sep 24, 2025 | 45.65 | 46.65 | 45.60 | 46.55 | 37.35 | 2.65% | 2,908,928 |
| Sep 23, 2025 | 46.40 | 46.40 | 45.18 | 45.35 | 36.39 | -1.20% | 4,452,088 |
| Sep 22, 2025 | 45.60 | 46.70 | 45.50 | 45.90 | 36.83 | 1.44% | 5,098,323 |
| Sep 19, 2025 | 44.80 | 45.45 | 44.70 | 45.25 | 36.31 | 2.38% | 4,673,691 |
| Sep 18, 2025 | 45.15 | 45.50 | 44.20 | 44.20 | 35.47 | -1.45% | 5,425,292 |
| Sep 17, 2025 | 44.00 | 45.08 | 43.40 | 44.85 | 35.99 | 0.79% | 5,650,950 |
| Sep 16, 2025 | 43.75 | 44.60 | 43.55 | 44.50 | 35.71 | 2.53% | 5,615,268 |
| Sep 15, 2025 | 44.50 | 44.70 | 42.75 | 43.40 | 34.82 | 3.09% | 7,484,639 |
| Sep 12, 2025 | 40.30 | 42.15 | 40.30 | 42.10 | 33.78 | 4.86% | 7,014,689 |
| Sep 11, 2025 | 38.75 | 40.15 | 38.53 | 40.15 | 32.22 | 4.29% | 4,390,271 |
| Sep 10, 2025 | 38.75 | 39.25 | 38.38 | 38.50 | 30.89 | 0.26% | 3,239,741 |
| Sep 9, 2025 | 38.55 | 38.73 | 38.11 | 38.40 | 30.81 | 0.26% | 2,217,158 |
| Sep 8, 2025 | 38.90 | 39.25 | 38.16 | 38.30 | 30.73 | -0.91% | 2,983,752 |
| Sep 5, 2025 | 38.63 | 38.90 | 38.30 | 38.65 | 31.01 | 2.11% | 6,986,965 |
| Sep 4, 2025 | 37.65 | 37.90 | 37.15 | 37.85 | 30.37 | -3.93% | 3,807,918 |
| Sep 3, 2025 | 39.50 | 40.20 | 38.73 | 39.40 | 30.04 | 1.55% | 5,524,369 |
| Sep 2, 2025 | 38.70 | 39.15 | 38.38 | 38.80 | 29.58 | -0.89% | 3,584,213 |
| Aug 29, 2025 | 40.45 | 40.58 | 38.90 | 39.15 | 29.85 | -2.97% | 3,410,591 |
| Aug 28, 2025 | 40.65 | 40.90 | 39.76 | 40.35 | 30.76 | -0.49% | 3,150,300 |
| Aug 27, 2025 | 40.70 | 40.98 | 40.50 | 40.55 | 30.92 | -0.25% | 2,897,346 |
| Aug 26, 2025 | 40.10 | 40.68 | 40.03 | 40.65 | 30.99 | 1.12% | 3,027,289 |
| Aug 25, 2025 | 39.65 | 40.45 | 39.35 | 40.20 | 30.65 | 1.26% | 3,931,737 |
| Aug 22, 2025 | 37.90 | 39.70 | 37.75 | 39.70 | 30.27 | 5.03% | 5,117,266 |
| Aug 21, 2025 | 38.00 | 38.35 | 37.65 | 37.80 | 28.82 | -1.18% | 3,501,824 |
| Aug 20, 2025 | 38.70 | 38.98 | 37.13 | 38.25 | 29.16 | -1.16% | 5,118,211 |
| Aug 19, 2025 | 39.30 | 39.70 | 38.58 | 38.70 | 29.51 | -1.28% | 3,441,101 |
| Aug 18, 2025 | 38.65 | 39.35 | 38.65 | 39.20 | 29.89 | 1.29% | 2,490,634 |
| Aug 15, 2025 | 39.35 | 39.53 | 38.30 | 38.70 | 29.51 | -1.15% | 4,767,413 |
| Aug 14, 2025 | 39.10 | 39.60 | 38.63 | 39.15 | 29.85 | -0.76% | 3,218,766 |
| Aug 13, 2025 | 39.55 | 40.13 | 39.35 | 39.45 | 30.08 | -0.13% | 3,164,621 |
| Aug 12, 2025 | 39.70 | 39.75 | 38.75 | 39.50 | 30.12 | 0.64% | 3,425,781 |
| Aug 11, 2025 | 38.90 | 39.80 | 38.80 | 39.25 | 29.93 | 2.21% | 3,668,606 |
| Aug 8, 2025 | 38.05 | 38.70 | 38.05 | 38.40 | 29.28 | 0.79% | 4,178,030 |
| Aug 7, 2025 | 37.90 | 38.10 | 37.60 | 38.10 | 29.05 | -3.18% | 2,790,207 |
| Aug 6, 2025 | 38.40 | 39.35 | 38.30 | 39.35 | 28.86 | 2.34% | 2,880,907 |
| Aug 5, 2025 | 38.45 | 38.70 | 38.00 | 38.45 | 28.20 | 0.26% | 3,696,431 |
| Aug 4, 2025 | 38.25 | 38.60 | 37.75 | 38.35 | 28.12 | 1.99% | 3,953,806 |
| Aug 1, 2025 | 37.90 | 38.35 | 36.95 | 37.60 | 27.57 | -1.44% | 3,935,551 |
| Jul 31, 2025 | 39.30 | 39.45 | 37.90 | 38.15 | 27.98 | -2.55% | 3,112,337 |
| Jul 30, 2025 | 39.35 | 39.55 | 38.48 | 39.15 | 28.71 | -0.25% | 2,313,505 |
| Jul 29, 2025 | 39.55 | 39.55 | 39.00 | 39.25 | 28.78 | -0.76% | 2,772,741 |
| Jul 28, 2025 | 39.05 | 39.85 | 38.80 | 39.55 | 29.00 | 2.06% | 2,242,522 |
| Jul 25, 2025 | 38.05 | 39.55 | 38.00 | 38.75 | 28.42 | 2.92% | 4,144,487 |
| Jul 24, 2025 | 38.30 | 38.30 | 37.05 | 37.65 | 27.61 | -6.92% | 4,930,171 |
| Jul 23, 2025 | 40.40 | 40.80 | 40.08 | 40.45 | 29.66 | 0.12% | 4,014,404 |
| Jul 22, 2025 | 40.15 | 40.75 | 39.30 | 40.40 | 29.63 | 0.62% | 5,791,635 |
| Jul 21, 2025 | 40.60 | 40.95 | 39.90 | 40.15 | 29.44 | - | 5,211,340 |
| Jul 18, 2025 | 39.55 | 40.25 | 39.55 | 40.15 | 29.44 | 2.03% | 2,582,866 |
| Jul 17, 2025 | 39.55 | 39.70 | 39.15 | 39.35 | 28.86 | -0.13% | 3,258,464 |