YieldMax TSLA Option Income Strategy ETF (TSLY)

NYSEARCA: TSLY · Real-Time Price · USD

26.45

+0.29 (1.11%)

At close: Jun 26, 2026, 4:00 PM EDT

26.81

+0.36 (1.36%)

After-hours: Jun 26, 2026, 8:00 PM EDT

TSLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.83	26.92	25.76	26.45	26.45	1.11%	464,684
Jun 25, 2026	26.18	26.42	25.91	26.16	26.16	-0.09%	381,651
Jun 24, 2026	26.77	27.01	26.30	26.45	26.18	-1.31%	440,947
Jun 23, 2026	27.45	27.45	26.66	26.80	26.53	-4.63%	452,668
Jun 22, 2026	27.56	28.57	27.56	28.10	27.82	0.90%	506,719
Jun 18, 2026	27.61	27.93	26.95	27.85	27.57	1.01%	961,232
Jun 17, 2026	28.00	28.23	27.71	27.85	27.29	-1.14%	423,061
Jun 16, 2026	28.12	28.52	27.96	28.17	27.61	-0.98%	539,134
Jun 15, 2026	28.50	28.67	28.29	28.45	27.88	0.71%	463,882
Jun 12, 2026	27.88	28.25	27.10	28.25	27.68	1.66%	598,841
Jun 11, 2026	27.16	27.83	26.70	27.79	27.23	3.92%	572,198
Jun 10, 2026	27.60	27.97	26.92	27.01	26.21	-3.36%	636,256
Jun 9, 2026	28.77	29.20	27.15	27.95	27.12	-2.48%	478,043
Jun 8, 2026	27.98	28.88	27.82	28.66	27.81	4.18%	524,831
Jun 5, 2026	29.45	29.67	27.38	27.51	26.69	-6.08%	1,177,881
Jun 4, 2026	29.39	29.77	29.20	29.29	28.42	-1.05%	502,815
Jun 3, 2026	29.62	30.52	29.46	29.95	28.72	0.10%	569,108
Jun 2, 2026	29.56	29.95	29.27	29.92	28.69	1.87%	471,205
Jun 1, 2026	30.20	30.36	29.37	29.37	28.16	-4.11%	738,937
May 29, 2026	30.86	30.89	30.16	30.63	29.37	-0.84%	656,085
May 28, 2026	30.66	30.98	30.65	30.89	29.62	0.22%	453,568
May 27, 2026	31.25	31.49	31.00	31.21	29.56	1.00%	584,544
May 26, 2026	30.64	30.98	30.51	30.90	29.26	1.31%	504,975
May 22, 2026	30.21	30.76	30.12	30.50	28.88	1.90%	660,301
May 21, 2026	30.08	30.41	29.60	29.93	28.34	0.15%	345,161
May 20, 2026	29.55	30.17	29.44	30.17	28.30	3.04%	609,957
May 19, 2026	29.18	29.33	28.53	29.28	27.46	-1.15%	1,460,014
May 18, 2026	30.15	30.29	29.30	29.62	27.78	-2.44%	781,486
May 15, 2026	31.15	31.15	30.36	30.36	28.48	-4.20%	514,842
May 14, 2026	31.86	32.12	31.53	31.69	29.73	-0.14%	585,672
May 13, 2026	31.67	32.73	31.44	32.25	29.77	1.99%	1,000,716
May 12, 2026	32.00	32.43	31.00	31.62	29.18	-2.07%	713,343
May 11, 2026	31.03	32.55	30.68	32.29	29.80	3.03%	1,400,998
May 8, 2026	30.63	31.52	30.63	31.34	28.93	3.02%	975,245
May 7, 2026	30.21	30.65	29.98	30.42	28.08	1.80%	1,429,972
May 6, 2026	29.50	30.35	29.36	30.22	27.58	1.85%	871,653
May 5, 2026	29.98	30.36	29.64	29.67	27.08	-0.47%	798,933
May 4, 2026	29.62	29.92	29.34	29.81	27.21	0.37%	717,721
May 1, 2026	29.36	30.02	29.25	29.70	27.11	1.26%	1,841,927
Apr 30, 2026	28.77	29.45	28.45	29.33	26.77	2.12%	596,549
Apr 29, 2026	29.17	29.19	28.83	29.02	26.21	-0.62%	654,872
Apr 28, 2026	29.01	29.48	28.93	29.20	26.37	-0.27%	750,728
Apr 27, 2026	28.91	29.39	28.34	29.28	26.45	0.51%	877,295
Apr 24, 2026	29.01	29.49	28.74	29.13	26.31	0.66%	451,805
Apr 23, 2026	29.06	29.70	28.52	28.94	26.14	-2.80%	695,689
Apr 22, 2026	30.02	30.38	29.97	30.07	26.89	0.43%	426,669
Apr 21, 2026	30.39	30.45	29.89	29.94	26.78	-1.38%	437,573
Apr 20, 2026	30.95	31.15	30.11	30.36	27.15	-1.56%	376,846
Apr 17, 2026	30.55	31.40	30.26	30.84	27.58	2.70%	956,410
Apr 16, 2026	30.40	30.40	29.61	30.03	26.86	-0.87%	380,268
Apr 15, 2026	28.94	30.75	28.78	30.56	27.09	5.96%	859,412
Apr 14, 2026	28.50	29.00	28.36	28.84	25.57	2.27%	677,998
Apr 13, 2026	28.03	28.42	27.99	28.20	25.00	0.71%	860,796
Apr 10, 2026	27.80	28.05	27.62	28.00	24.82	0.86%	478,585
Apr 9, 2026	27.57	27.99	27.16	27.76	24.61	0.54%	977,399
Apr 8, 2026	29.27	29.36	27.58	27.87	24.48	-0.78%	663,252
Apr 7, 2026	28.15	28.20	27.35	28.09	24.67	-1.54%	1,212,536
Apr 6, 2026	29.25	29.55	28.10	28.53	25.06	-1.65%	932,599
Apr 2, 2026	29.24	29.70	28.95	29.01	25.48	-4.10%	759,221
Apr 1, 2026	30.35	30.59	30.12	30.51	26.57	1.73%	623,602
Mar 31, 2026	29.21	30.06	29.21	29.99	26.12	4.28%	700,859
Mar 30, 2026	29.48	29.59	28.54	28.76	25.05	-1.51%	874,239
Mar 27, 2026	29.80	29.80	29.03	29.20	25.43	-2.28%	728,937
Mar 26, 2026	30.52	30.71	29.88	29.88	26.02	-2.92%	565,825
Mar 25, 2026	31.20	31.50	30.98	31.04	26.80	0.75%	502,835
Mar 24, 2026	30.33	31.04	30.33	30.81	26.60	0.59%	571,202
Mar 23, 2026	30.09	30.90	30.08	30.63	26.45	2.99%	1,082,023
Mar 20, 2026	30.55	30.55	29.47	29.74	25.68	-2.49%	805,213
Mar 19, 2026	31.05	31.05	30.44	30.50	26.34	-3.07%	662,036
Mar 18, 2026	32.08	32.29	31.71	31.74	27.17	-1.09%	489,124
Mar 17, 2026	31.79	32.12	31.67	32.09	27.47	0.91%	373,585
Mar 16, 2026	31.80	32.28	31.75	31.80	27.22	1.11%	459,885
Mar 13, 2026	32.03	32.05	31.37	31.45	26.92	-0.69%	678,239
Mar 12, 2026	32.29	32.32	31.62	31.67	27.11	-2.30%	449,754
Mar 11, 2026	32.30	33.10	32.30	32.70	27.75	1.77%	661,639
Mar 10, 2026	32.26	32.56	32.06	32.13	27.27	0.12%	458,641
Mar 9, 2026	31.43	32.24	30.84	32.09	27.23	0.72%	685,085
Mar 6, 2026	31.97	32.26	31.67	31.86	27.04	-1.82%	538,271
Mar 5, 2026	32.13	32.59	32.03	32.45	27.54	0.17%	574,100
Mar 4, 2026	32.13	32.83	31.92	32.69	27.49	2.99%	754,312
Mar 3, 2026	31.84	31.96	31.17	31.74	26.69	-2.28%	671,374
Mar 2, 2026	31.52	32.51	31.38	32.48	27.31	0.40%	1,230,968
Feb 27, 2026	32.38	32.70	32.06	32.35	27.20	-1.40%	1,276,688
Feb 26, 2026	33.20	33.30	32.46	32.81	27.59	-1.66%	532,069
Feb 25, 2026	33.31	33.75	33.31	33.68	28.06	1.75%	713,773
Feb 24, 2026	32.36	33.18	32.25	33.10	27.57	2.26%	949,000
Feb 23, 2026	32.90	32.91	31.97	32.37	26.97	-2.38%	1,130,335
Feb 20, 2026	32.91	33.32	32.72	33.16	27.62	0.03%	630,864
Feb 19, 2026	32.83	33.37	32.58	33.15	27.62	0.22%	633,434
Feb 18, 2026	33.33	33.78	33.25	33.40	27.56	0.27%	885,372
Feb 17, 2026	33.36	33.47	32.55	33.31	27.48	-1.25%	909,221
Feb 13, 2026	33.45	34.11	33.26	33.73	27.83	0.51%	887,912
Feb 12, 2026	34.35	34.55	33.45	33.56	27.69	-1.93%	1,213,033
Feb 11, 2026	34.50	34.94	34.17	34.55	28.23	0.47%	1,378,710
Feb 10, 2026	34.10	34.50	34.04	34.39	28.10	1.09%	868,983
Feb 9, 2026	33.58	34.22	33.43	34.02	27.80	1.19%	971,108
Feb 6, 2026	32.84	33.82	32.65	33.62	27.47	3.10%	837,788
Feb 5, 2026	32.56	32.96	31.83	32.61	26.65	-2.19%	1,229,577
Feb 4, 2026	34.74	34.95	33.10	33.67	27.24	-3.33%	810,864
Feb 3, 2026	34.98	35.23	34.21	34.83	28.18	0.06%	608,723