YieldMax TSLA Option Income Strategy ETF (TSLY)

NYSEARCA: TSLY · Real-Time Price · USD

32.69

+0.95 (2.99%)

At close: Mar 4, 2026, 4:00 PM EST

32.21

-0.48 (-1.47%)

Pre-market: Mar 5, 2026, 8:45 AM EST

TSLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.13	32.83	31.92	32.69	32.69	2.99%	730,277
Mar 3, 2026	31.84	31.96	31.17	31.74	31.74	-2.28%	662,538
Mar 2, 2026	31.52	32.51	31.38	32.48	32.48	0.40%	1,227,852
Feb 27, 2026	32.38	32.70	32.06	32.35	32.35	-1.40%	1,271,764
Feb 26, 2026	33.20	33.30	32.46	32.81	32.81	-2.58%	529,036
Feb 25, 2026	33.31	33.75	33.31	33.68	33.37	1.75%	713,773
Feb 24, 2026	32.36	33.18	32.25	33.10	32.79	2.26%	949,000
Feb 23, 2026	32.90	32.91	31.97	32.37	32.07	-2.38%	1,130,335
Feb 20, 2026	32.91	33.32	32.72	33.16	32.85	0.03%	630,864
Feb 19, 2026	32.83	33.37	32.58	33.15	32.84	-0.75%	633,434
Feb 18, 2026	33.33	33.78	33.25	33.40	32.77	0.27%	885,372
Feb 17, 2026	33.36	33.47	32.55	33.31	32.68	-1.25%	909,221
Feb 13, 2026	33.45	34.11	33.26	33.73	33.09	0.51%	887,912
Feb 12, 2026	34.35	34.55	33.45	33.56	32.93	-2.87%	1,213,033
Feb 11, 2026	34.50	34.94	34.17	34.55	33.57	0.47%	1,378,710
Feb 10, 2026	34.10	34.50	34.04	34.39	33.42	1.09%	868,983
Feb 9, 2026	33.58	34.22	33.43	34.02	33.06	1.19%	971,108
Feb 6, 2026	32.84	33.82	32.65	33.62	32.67	3.10%	837,788
Feb 5, 2026	32.56	32.96	31.83	32.61	31.69	-3.15%	1,229,577
Feb 4, 2026	34.74	34.95	33.10	33.67	32.40	-3.33%	810,864
Feb 3, 2026	34.98	35.23	34.21	34.83	33.51	0.06%	608,723
Feb 2, 2026	34.65	35.13	34.23	34.81	33.49	-1.30%	627,110
Jan 30, 2026	34.88	35.90	34.68	35.27	33.94	3.19%	1,127,330
Jan 29, 2026	35.75	35.93	34.05	34.18	32.89	-3.77%	1,247,583
Jan 28, 2026	35.59	35.97	35.44	35.52	33.87	-0.08%	821,423
Jan 27, 2026	35.92	35.92	35.46	35.55	33.89	-0.62%	854,784
Jan 26, 2026	36.41	36.41	35.69	35.77	34.10	-2.48%	669,702
Jan 23, 2026	36.50	36.79	36.35	36.68	34.97	0.19%	781,965
Jan 22, 2026	35.73	36.62	35.57	36.61	34.90	2.35%	796,347
Jan 21, 2026	35.00	36.18	34.82	35.77	33.83	2.76%	1,028,160
Jan 20, 2026	35.54	35.62	34.66	34.81	32.92	-3.47%	1,179,085
Jan 16, 2026	36.11	36.60	35.85	36.06	34.11	0.03%	634,976
Jan 15, 2026	36.18	36.41	35.99	36.05	34.10	-0.80%	542,386
Jan 14, 2026	36.53	36.58	36.01	36.34	34.04	-1.09%	537,254
Jan 13, 2026	36.90	36.98	36.56	36.74	34.41	-0.16%	549,938
Jan 12, 2026	36.31	37.10	36.13	36.80	34.47	0.52%	803,506
Jan 9, 2026	36.00	36.78	35.62	36.61	34.29	1.78%	1,029,688
Jan 8, 2026	35.37	36.04	35.09	35.97	33.69	0.14%	749,190
Jan 7, 2026	36.24	36.45	35.92	35.92	33.35	-0.33%	674,507
Jan 6, 2026	37.03	37.10	35.70	36.04	33.46	-3.58%	1,288,947
Jan 5, 2026	37.08	37.75	36.89	37.38	34.70	2.81%	814,061
Jan 2, 2026	37.84	37.86	36.13	36.36	33.76	-3.14%	1,620,211
Dec 31, 2025	38.02	38.05	37.54	37.54	34.51	-0.98%	727,533
Dec 30, 2025	38.42	38.56	37.85	37.91	34.85	-0.97%	951,593
Dec 29, 2025	38.96	39.00	38.26	38.28	35.19	-2.79%	1,434,364
Dec 26, 2025	40.10	40.32	39.27	39.38	36.20	-3.27%	880,381
Dec 24, 2025	40.85	41.00	40.06	40.71	36.85	0.05%	612,519
Dec 23, 2025	40.83	41.00	40.48	40.69	36.83	-0.22%	918,209
Dec 22, 2025	40.75	41.35	40.53	40.78	36.91	1.54%	1,560,295
Dec 19, 2025	40.66	40.75	39.73	40.16	36.35	-0.32%	1,118,228
Dec 18, 2025	39.89	40.76	39.62	40.29	36.47	1.61%	655,485
Dec 17, 2025	41.05	41.46	39.57	39.65	35.51	-3.65%	1,364,359
Dec 16, 2025	40.07	41.23	39.71	41.15	36.85	2.26%	805,784
Dec 15, 2025	39.90	40.69	39.80	40.24	36.04	2.42%	1,390,362
Dec 12, 2025	38.45	39.61	38.06	39.29	35.19	2.21%	1,136,654
Dec 11, 2025	38.59	38.59	37.89	38.44	34.42	-1.79%	1,033,366
Dec 10, 2025	38.69	39.52	38.53	39.14	34.67	1.27%	944,493
Dec 9, 2025	37.99	39.14	37.89	38.65	34.24	1.36%	579,900
Dec 8, 2025	38.71	38.83	37.79	38.13	33.78	-2.78%	1,692,684
Dec 5, 2025	39.09	39.42	39.06	39.22	34.74	0.15%	4,199,485
Dec 4, 2025	38.87	39.16	38.64	39.16	34.69	-1.19%	2,274,113
Dec 3, 2025	38.85	39.68	38.79	39.63	34.28	2.48%	9,662,345
Dec 2, 2025	38.71	39.08	38.15	38.67	33.45	-0.03%	8,864,519
Dec 1, 2025	38.26	38.84	38.26	38.68	33.46	0.34%	1,964,239
Nov 28, 2025	38.30	38.80	38.27	38.55	33.34	-0.64%	2,785,806
Nov 26, 2025	38.55	38.84	38.20	38.80	33.15	1.31%	4,235,733
Nov 25, 2025	38.05	38.45	37.53	38.30	32.72	0.13%	5,049,165
Nov 24, 2025	37.00	38.45	37.00	38.25	32.68	5.52%	4,995,679
Nov 21, 2025	37.10	37.20	35.55	36.25	30.97	-0.82%	8,321,671
Nov 20, 2025	38.05	38.89	36.50	36.55	31.22	-3.43%	11,257,827
Nov 19, 2025	37.90	38.35	37.35	37.85	31.96	0.93%	5,376,605
Nov 18, 2025	37.85	38.05	36.90	37.50	31.66	-1.32%	6,032,343
Nov 17, 2025	37.15	39.03	37.15	38.00	32.08	0.93%	6,096,555
Nov 14, 2025	36.10	38.30	35.80	37.65	31.79	0.53%	6,375,277
Nov 13, 2025	39.50	39.50	36.95	37.45	31.62	-7.42%	8,528,626
Nov 12, 2025	41.15	41.20	40.05	40.45	33.74	-1.34%	7,479,561
Nov 11, 2025	40.90	41.10	40.45	41.00	34.20	-0.61%	5,513,946
Nov 10, 2025	40.90	41.45	40.40	41.25	34.41	3.25%	7,641,557
Nov 7, 2025	40.80	40.80	39.30	39.95	33.33	-3.03%	16,475,455
Nov 6, 2025	42.35	42.60	40.35	41.20	34.37	-4.19%	11,924,120
Nov 5, 2025	42.30	43.30	41.50	43.00	35.26	2.99%	10,340,430
Nov 4, 2025	42.50	42.90	41.70	41.75	34.23	-3.69%	9,071,081
Nov 3, 2025	42.50	43.78	42.45	43.35	35.55	1.88%	7,970,822
Oct 31, 2025	41.85	42.60	41.65	42.55	34.89	3.28%	7,333,520
Oct 30, 2025	41.85	42.25	41.15	41.20	33.78	-4.63%	6,257,167
Oct 29, 2025	43.25	43.43	42.60	43.20	34.96	0.23%	7,390,623
Oct 28, 2025	42.80	43.53	42.55	43.10	34.88	1.17%	9,204,929
Oct 27, 2025	41.85	43.10	41.70	42.60	34.47	3.15%	9,825,404
Oct 24, 2025	42.20	42.35	41.00	41.30	33.42	-2.13%	7,148,409
Oct 23, 2025	39.95	42.20	39.35	42.20	34.15	0.48%	10,681,079
Oct 22, 2025	42.30	42.45	41.18	42.00	33.32	-0.59%	7,314,446
Oct 21, 2025	42.30	42.70	42.15	42.25	33.52	-0.71%	5,460,156
Oct 20, 2025	42.25	42.75	42.05	42.55	33.76	1.55%	8,414,115
Oct 17, 2025	40.75	42.08	40.65	41.90	33.24	2.07%	9,426,074
Oct 16, 2025	41.55	41.84	40.35	41.05	32.57	-3.30%	9,310,901
Oct 15, 2025	42.40	42.75	41.65	42.45	32.91	1.31%	11,272,703
Oct 14, 2025	41.70	42.25	40.90	41.90	32.48	-1.06%	9,611,421
Oct 13, 2025	41.30	42.40	41.05	42.35	32.83	4.96%	9,810,255
Oct 10, 2025	42.40	42.83	40.20	40.35	31.28	-4.50%	6,235,485
Oct 9, 2025	41.95	42.30	41.40	42.25	32.75	-0.47%	9,806,843