YieldMax TSLA Option Income Strategy ETF (TSLY)
37.54
-0.37 (-0.98%)
NYSE · Last Trade: Dec 31st, 7:33 PM EST
Historical Prices For YieldMax TSLA Option Income Strategy ETF (TSLY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 38.02 | 38.05 | 37.53 | 37.54 | 721,416 | 37.54 |
| 12/30/2025 | 38.42 | 38.56 | 37.85 | 37.91 | 945,380 | 37.91 |
| 12/29/2025 | 38.96 | 38.99 | 38.26 | 38.28 | 1,421,200 | 38.28 |
| 12/26/2025 | 40.10 | 40.32 | 39.27 | 39.38 | 880,383 | 39.38 |
| 12/24/2025 | 40.85 | 41.00 | 40.05 | 40.71 | 612,521 | 40.71 |
| 12/23/2025 | 40.83 | 41.00 | 40.48 | 40.69 | 916,767 | 40.69 |
| 12/22/2025 | 40.75 | 41.34 | 40.53 | 40.78 | 1,555,605 | 40.78 |
| 12/19/2025 | 40.66 | 40.75 | 39.73 | 40.16 | 1,118,230 | 40.16 |
| 12/18/2025 | 39.89 | 40.76 | 39.62 | 40.29 | 647,535 | 40.29 |
| 12/17/2025 | 41.05 | 41.46 | 39.57 | 39.65 | 1,356,628 | 39.65 |
| 12/16/2025 | 40.07 | 41.23 | 39.71 | 41.15 | 796,791 | 41.15 |
| 12/15/2025 | 39.90 | 40.69 | 39.80 | 40.24 | 1,378,266 | 40.24 |
| 12/12/2025 | 38.45 | 39.60 | 38.06 | 39.29 | 1,136,656 | 39.29 |
| 12/11/2025 | 38.59 | 38.59 | 37.89 | 38.44 | 1,027,779 | 38.44 |
| 12/10/2025 | 38.69 | 39.52 | 38.53 | 39.14 | 940,483 | 39.14 |
| 12/09/2025 | 37.99 | 39.14 | 37.89 | 38.65 | 577,330 | 38.65 |
| 12/08/2025 | 38.71 | 38.83 | 37.79 | 38.13 | 1,681,540 | 38.13 |
| 12/05/2025 | 39.09 | 39.42 | 39.06 | 39.22 | 4,199,491 | 39.22 |
| 12/04/2025 | 38.87 | 39.16 | 38.64 | 39.16 | 2,270,144 | 39.16 |
| 12/03/2025 | 38.85 | 39.68 | 38.79 | 39.63 | 9,646,651 | 39.63 |
| 12/02/2025 | 38.71 | 39.08 | 38.15 | 38.67 | 8,858,500 | 38.67 |
| 12/01/2025 | 38.26 | 38.84 | 38.26 | 38.68 | 1,954,916 | 38.68 |
| 11/28/2025 | 7.66 | 7.76 | 7.65 | 7.71 | 13,929,054 | 7.71 |
| 11/26/2025 | 7.71 | 7.77 | 7.64 | 7.76 | 21,178,698 | 7.76 |
| 11/25/2025 | 7.61 | 7.69 | 7.50 | 7.66 | 25,227,185 | 7.66 |
| 11/24/2025 | 7.40 | 7.69 | 7.40 | 7.65 | 24,952,534 | 7.65 |
| 11/21/2025 | 7.42 | 7.44 | 7.11 | 7.25 | 41,608,360 | 7.25 |
| 11/20/2025 | 7.61 | 7.78 | 7.30 | 7.31 | 56,197,005 | 7.31 |
| 11/19/2025 | 7.58 | 7.67 | 7.47 | 7.57 | 26,813,676 | 7.57 |
| 11/18/2025 | 7.57 | 7.61 | 7.38 | 7.50 | 30,135,620 | 7.50 |
| 11/17/2025 | 7.43 | 7.80 | 7.43 | 7.60 | 30,408,133 | 7.60 |
| 11/14/2025 | 7.22 | 7.66 | 7.16 | 7.53 | 31,876,398 | 7.53 |
| 11/13/2025 | 7.90 | 7.90 | 7.39 | 7.49 | 42,566,340 | 7.49 |
| 11/12/2025 | 8.23 | 8.24 | 8.01 | 8.09 | 37,361,255 | 8.09 |
| 11/11/2025 | 8.18 | 8.22 | 8.09 | 8.20 | 27,545,860 | 8.20 |
| 11/10/2025 | 8.18 | 8.29 | 8.08 | 8.25 | 38,178,000 | 8.25 |
| 11/07/2025 | 8.16 | 8.16 | 7.86 | 7.99 | 82,377,318 | 7.99 |
| 11/06/2025 | 8.47 | 8.52 | 8.07 | 8.24 | 59,571,866 | 8.24 |
| 11/05/2025 | 8.46 | 8.66 | 8.30 | 8.60 | 51,669,146 | 8.60 |
| 11/04/2025 | 8.50 | 8.58 | 8.34 | 8.35 | 45,282,281 | 8.35 |
| 11/03/2025 | 8.50 | 8.76 | 8.49 | 8.67 | 39,820,519 | 8.67 |
| 10/31/2025 | 8.37 | 8.52 | 8.33 | 8.51 | 36,667,629 | 8.51 |
| 10/30/2025 | 8.37 | 8.45 | 8.23 | 8.24 | 31,269,002 | 8.24 |
| 10/29/2025 | 8.65 | 8.69 | 8.52 | 8.64 | 36,842,981 | 8.64 |
| 10/28/2025 | 8.56 | 8.71 | 8.51 | 8.62 | 45,978,947 | 8.62 |
| 10/27/2025 | 8.37 | 8.62 | 8.34 | 8.52 | 49,106,695 | 8.52 |
| 10/24/2025 | 8.44 | 8.47 | 8.20 | 8.26 | 35,742,102 | 8.26 |
| 10/23/2025 | 7.99 | 8.44 | 7.87 | 8.44 | 53,400,925 | 8.44 |
| 10/22/2025 | 8.46 | 8.49 | 8.24 | 8.40 | 36,537,948 | 8.40 |
| 10/21/2025 | 8.46 | 8.54 | 8.43 | 8.45 | 27,293,856 | 8.45 |
| 10/20/2025 | 8.45 | 8.55 | 8.41 | 8.51 | 42,065,328 | 8.51 |
| 10/17/2025 | 8.15 | 8.42 | 8.13 | 8.38 | 47,130,402 | 8.38 |
| 10/16/2025 | 8.31 | 8.37 | 8.07 | 8.21 | 46,513,567 | 8.21 |
| 10/15/2025 | 8.48 | 8.55 | 8.33 | 8.49 | 56,343,952 | 8.49 |
| 10/14/2025 | 8.34 | 8.45 | 8.18 | 8.38 | 48,045,991 | 8.38 |
| 10/13/2025 | 8.26 | 8.48 | 8.21 | 8.47 | 49,039,031 | 8.47 |
| 10/10/2025 | 8.48 | 8.57 | 8.04 | 8.07 | 31,177,428 | 8.07 |
| 10/09/2025 | 8.39 | 8.46 | 8.28 | 8.45 | 49,030,206 | 8.45 |
| 10/08/2025 | 8.45 | 8.53 | 8.49 | 8.49 | 32,565,355 | 8.49 |
| 10/07/2025 | 8.60 | 8.66 | 8.36 | 8.38 | 35,715,077 | 8.38 |
| 10/06/2025 | 8.49 | 8.68 | 8.44 | 8.67 | 25,622,904 | 8.67 |
| 10/03/2025 | 8.62 | 8.67 | 8.11 | 8.34 | 37,835,890 | 8.34 |
| 10/02/2025 | 9.02 | 9.02 | 8.46 | 8.46 | 34,821,824 | 8.46 |
| 10/01/2025 | 9.43 | 9.69 | 9.38 | 9.65 | 25,108,889 | 9.65 |