YieldMax TSLA Option Income Strategy ETF (TSLY)

NYSEARCA: TSLY · Real-Time Price · USD

29.20

-0.08 (-0.27%)

At close: Apr 28, 2026, 4:00 PM EDT

29.27

+0.07 (0.24%)

After-hours: Apr 28, 2026, 8:00 PM EDT

TSLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.01	29.48	28.93	29.20	29.20	-0.27%	745,828
Apr 27, 2026	28.91	29.39	28.34	29.28	29.28	0.51%	871,948
Apr 24, 2026	29.01	29.49	28.74	29.13	29.13	0.66%	447,881
Apr 23, 2026	29.06	29.70	28.52	28.94	28.94	-3.76%	690,920
Apr 22, 2026	30.02	30.38	29.97	30.07	29.77	0.43%	426,669
Apr 21, 2026	30.39	30.45	29.89	29.94	29.65	-1.38%	437,573
Apr 20, 2026	30.95	31.15	30.11	30.36	30.06	-1.56%	376,846
Apr 17, 2026	30.55	31.40	30.26	30.84	30.54	2.70%	956,410
Apr 16, 2026	30.40	30.40	29.61	30.03	29.73	-1.73%	380,268
Apr 15, 2026	28.94	30.75	28.78	30.56	30.00	5.96%	859,412
Apr 14, 2026	28.50	29.00	28.36	28.84	28.31	2.27%	677,998
Apr 13, 2026	28.03	28.42	27.99	28.20	27.68	0.71%	860,796
Apr 10, 2026	27.80	28.05	27.62	28.00	27.48	0.86%	478,585
Apr 9, 2026	27.57	27.99	27.16	27.76	27.25	-0.39%	977,399
Apr 8, 2026	29.27	29.36	27.58	27.87	27.10	-0.78%	663,252
Apr 7, 2026	28.15	28.20	27.35	28.09	27.32	-1.54%	1,212,536
Apr 6, 2026	29.25	29.55	28.10	28.53	27.74	-1.65%	932,599
Apr 2, 2026	29.24	29.70	28.95	29.01	28.21	-4.92%	759,221
Apr 1, 2026	30.35	30.59	30.12	30.51	29.42	1.73%	623,602
Mar 31, 2026	29.21	30.06	29.21	29.99	28.92	4.28%	700,859
Mar 30, 2026	29.48	29.59	28.54	28.76	27.73	-1.51%	874,239
Mar 27, 2026	29.80	29.80	29.03	29.20	28.15	-2.28%	728,937
Mar 26, 2026	30.52	30.71	29.88	29.88	28.81	-3.74%	565,825
Mar 25, 2026	31.20	31.50	30.98	31.04	29.68	0.75%	502,835
Mar 24, 2026	30.33	31.04	30.33	30.81	29.46	0.59%	571,202
Mar 23, 2026	30.09	30.90	30.08	30.63	29.28	2.99%	1,082,023
Mar 20, 2026	30.55	30.55	29.47	29.74	28.43	-2.49%	805,213
Mar 19, 2026	31.05	31.05	30.44	30.50	29.16	-3.91%	662,036
Mar 18, 2026	32.08	32.29	31.71	31.74	30.08	-1.09%	489,124
Mar 17, 2026	31.79	32.12	31.67	32.09	30.41	0.91%	373,585
Mar 16, 2026	31.80	32.28	31.75	31.80	30.14	1.11%	459,885
Mar 13, 2026	32.03	32.05	31.37	31.45	29.81	-0.69%	678,239
Mar 12, 2026	32.29	32.32	31.62	31.67	30.02	-3.15%	449,754
Mar 11, 2026	32.30	33.10	32.30	32.70	30.72	1.77%	661,639
Mar 10, 2026	32.26	32.56	32.06	32.13	30.19	0.12%	458,641
Mar 9, 2026	31.43	32.24	30.84	32.09	30.15	0.72%	685,085
Mar 6, 2026	31.97	32.26	31.67	31.86	29.93	-1.82%	538,271
Mar 5, 2026	32.13	32.59	32.03	32.45	30.49	-0.73%	574,100
Mar 4, 2026	32.13	32.83	31.92	32.69	30.43	2.99%	754,312
Mar 3, 2026	31.84	31.96	31.17	31.74	29.55	-2.28%	671,374
Mar 2, 2026	31.52	32.51	31.38	32.48	30.24	0.40%	1,230,968
Feb 27, 2026	32.38	32.70	32.06	32.35	30.12	-1.40%	1,276,688
Feb 26, 2026	33.20	33.30	32.46	32.81	30.55	-2.58%	532,069
Feb 25, 2026	33.31	33.75	33.31	33.68	31.06	1.75%	713,773
Feb 24, 2026	32.36	33.18	32.25	33.10	30.53	2.26%	949,000
Feb 23, 2026	32.90	32.91	31.97	32.37	29.86	-2.38%	1,130,335
Feb 20, 2026	32.91	33.32	32.72	33.16	30.58	0.03%	630,864
Feb 19, 2026	32.83	33.37	32.58	33.15	30.57	-0.75%	633,434
Feb 18, 2026	33.33	33.78	33.25	33.40	30.51	0.27%	885,372
Feb 17, 2026	33.36	33.47	32.55	33.31	30.43	-1.25%	909,221
Feb 13, 2026	33.45	34.11	33.26	33.73	30.81	0.51%	887,912
Feb 12, 2026	34.35	34.55	33.45	33.56	30.65	-2.87%	1,213,033
Feb 11, 2026	34.50	34.94	34.17	34.55	31.26	0.47%	1,378,710
Feb 10, 2026	34.10	34.50	34.04	34.39	31.11	1.09%	868,983
Feb 9, 2026	33.58	34.22	33.43	34.02	30.78	1.19%	971,108
Feb 6, 2026	32.84	33.82	32.65	33.62	30.42	3.10%	837,788
Feb 5, 2026	32.56	32.96	31.83	32.61	29.50	-3.15%	1,229,577
Feb 4, 2026	34.74	34.95	33.10	33.67	30.16	-3.33%	810,864
Feb 3, 2026	34.98	35.23	34.21	34.83	31.20	0.06%	608,723
Feb 2, 2026	34.65	35.13	34.23	34.81	31.18	-1.30%	627,110
Jan 30, 2026	34.88	35.90	34.68	35.27	31.60	3.19%	1,127,330
Jan 29, 2026	35.75	35.93	34.05	34.18	30.62	-3.77%	1,247,583
Jan 28, 2026	35.59	35.97	35.44	35.52	31.53	-0.08%	821,423
Jan 27, 2026	35.92	35.92	35.46	35.55	31.56	-0.62%	854,784
Jan 26, 2026	36.41	36.41	35.69	35.77	31.75	-2.48%	669,702
Jan 23, 2026	36.50	36.79	36.35	36.68	32.56	0.19%	781,965
Jan 22, 2026	35.73	36.62	35.57	36.61	32.50	2.35%	796,347
Jan 21, 2026	35.00	36.18	34.82	35.77	31.50	2.76%	1,028,160
Jan 20, 2026	35.54	35.62	34.66	34.81	30.65	-3.47%	1,179,085
Jan 16, 2026	36.11	36.60	35.85	36.06	31.75	0.03%	634,976
Jan 15, 2026	36.18	36.41	35.99	36.05	31.74	-0.80%	542,386
Jan 14, 2026	36.53	36.58	36.01	36.34	31.69	-1.09%	537,254
Jan 13, 2026	36.90	36.98	36.56	36.74	32.04	-0.16%	549,938
Jan 12, 2026	36.31	37.10	36.13	36.80	32.09	0.52%	803,506
Jan 9, 2026	36.00	36.78	35.62	36.61	31.93	1.78%	1,029,688
Jan 8, 2026	35.37	36.04	35.09	35.97	31.37	0.14%	749,190
Jan 7, 2026	36.24	36.45	35.92	35.92	31.05	-0.33%	674,507
Jan 6, 2026	37.03	37.10	35.70	36.04	31.15	-3.58%	1,288,947
Jan 5, 2026	37.08	37.75	36.89	37.38	32.31	2.81%	814,061
Jan 2, 2026	37.84	37.86	36.13	36.36	31.43	-3.14%	1,620,211
Dec 31, 2025	38.02	38.05	37.54	37.54	32.13	-0.98%	727,533
Dec 30, 2025	38.42	38.56	37.85	37.91	32.45	-0.97%	951,593
Dec 29, 2025	38.96	39.00	38.26	38.28	32.76	-2.79%	1,434,364
Dec 26, 2025	40.10	40.32	39.27	39.38	33.71	-3.27%	880,381
Dec 24, 2025	40.85	41.00	40.06	40.71	34.31	0.05%	612,519
Dec 23, 2025	40.83	41.00	40.48	40.69	34.29	-0.22%	918,209
Dec 22, 2025	40.75	41.35	40.53	40.78	34.36	1.54%	1,560,295
Dec 19, 2025	40.66	40.75	39.73	40.16	33.84	-0.32%	1,118,228
Dec 18, 2025	39.89	40.76	39.62	40.29	33.95	1.61%	655,485
Dec 17, 2025	41.05	41.46	39.57	39.65	33.06	-3.65%	1,364,359
Dec 16, 2025	40.07	41.23	39.71	41.15	34.31	2.26%	805,784
Dec 15, 2025	39.90	40.69	39.80	40.24	33.55	2.42%	1,390,362
Dec 12, 2025	38.45	39.61	38.06	39.29	32.76	2.21%	1,136,654
Dec 11, 2025	38.59	38.59	37.89	38.44	32.05	-1.79%	1,033,366
Dec 10, 2025	38.69	39.52	38.53	39.14	32.28	1.27%	944,493
Dec 9, 2025	37.99	39.14	37.89	38.65	31.88	1.36%	579,900
Dec 8, 2025	38.71	38.83	37.79	38.13	31.45	-2.78%	1,692,684
Dec 5, 2025	39.09	39.42	39.06	39.22	32.35	0.15%	4,199,485
Dec 4, 2025	38.87	39.16	38.64	39.16	32.30	-1.19%	2,274,113
Dec 3, 2025	38.85	39.68	38.79	39.63	31.91	2.48%	9,662,345