Yieldmax Tsla Option Income Strategy ETF (TSLY)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 6.29675810474 | 16.04 | 17.37 | 15.735 | 5329501 | 16.56191699 | SP |
| 4 | 2.95 | 20.9219858156 | 14.1 | 18.223022 | 14.0701 | 4389287 | 16.43096711 | SP |
| 12 | 4.52 | 36.0734237829 | 12.53 | 18.223022 | 11.07 | 3343089 | 14.7245468 | SP |
| 26 | 1 | 6.23052959502 | 16.05 | 18.223022 | 11.07 | 2208361 | 14.6606955 | SP |
| 52 | 4.78 | 38.956805216 | 12.27 | 19 | 8.46 | 2166234 | 13.35771273 | SP |
| 156 | -3.01 | -15.0049850449 | 20.06 | 21.7632 | 8.46 | 1824472 | 13.2635372 | SP |
| 260 | -3.01 | -15.0049850449 | 20.06 | 21.7632 | 8.46 | 1824472 | 13.2635372 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 17.05 | -0.25 | -1.45 | 17.37 | 17.37 | 16.95 | 6116830 |
| 1735077840 | 17.3 | 1.02 | 6.27 | 16.48 | 17.3 | 16.465 | 3447983 |
| 1734996600 | 16.28 | 0.34 | 2.13 | 16.29 | 16.4499 | 15.735 | 5156440 |
| 1734737400 | 15.94 | -0.53 | -3.22 | 16.079999 | 16.87 | 15.82 | 6410248 |
| 1734651000 | 16.469999 | -0.18 | -1.08 | 16.9952 | 17.16 | 15.89 | 5361065 |
| 1734564600 | 16.649999 | -1.33 | -7.40 | 17.56 | 18.223022 | 16.149999 | 6194070 |
| 1734478200 | 17.98 | 0.28 | 1.58 | 17.94 | 18.055 | 17.24 | 10215066 |
| 1734391800 | 17.7 | 0.58 | 3.39 | 17.3 | 17.7 | 17.1745 | 4360866 |
| 1734132600 | 17.12 | 0.53 | 3.19 | 16.64 | 17.12 | 16.5443 | 2798979 |
| 1734046200 | 16.59 | -0.15 | -0.90 | 16.7602 | 16.89 | 16.489999 | 4017724 |
| 1733959800 | 16.739999 | 0.77 | 4.82 | 16.239999 | 16.739999 | 16.0314 | 3109861 |
| 1733873400 | 15.97 | 0.23 | 1.46 | 15.8045 | 16.239999 | 15.79 | 3010219 |
| 1733787000 | 15.74 | 0.01 | 0.06 | 15.91 | 16.11 | 15.41 | 4287590 |
| 1733527800 | 15.73 | 0.53 | 3.49 | 15.29 | 15.73 | 15.185 | 4602196 |
| 1733441400 | 15.2 | 0.23 | 1.54 | 14.98 | 15.22 | 14.98 | 2790216 |
| 1733355000 | 14.97 | 0.24 | 1.63 | 14.81 | 14.97 | 14.68 | 1982596 |
| 1733268600 | 14.73 | -0.06 | -0.41 | 14.675 | 14.8 | 14.62 | 2092458 |
| 1733182200 | 14.79 | 0.35 | 2.42 | 14.66 | 14.895 | 14.64 | 3704334 |
| 1732917840 | 14.44 | -0.78 | -5.12 | 14.1 | 14.445 | 14.1 | 2619022 |
| 1732750200 | 15.22 | -0.14 | -0.91 | 15.5 | 15.51 | 14.94 | 4421849 |
| 1732663800 | 15.36 | 0.03 | 0.20 | 15.38 | 15.61 | 15.265 | 2655797 |
| 1732577400 | 15.33 | -0.34 | -2.17 | 15.92 | 15.93 | 15.305 | 4028172 |
| 1732318200 | 15.67 | 0.39 | 2.55 | 15.391 | 15.76 | 15.22 | 2467680 |
| 1732231800 | 15.28 | -0.04 | -0.26 | 15.37 | 15.51 | 15.1 | 2123879 |
| 1732145400 | 15.32 | -0.13 | -0.84 | 15.44 | 15.4512 | 15.0112 | 1981062 |
| 1732059000 | 15.45 | 0.36 | 2.39 | 15.02 | 15.45 | 14.915 | 1879084 |
| 1731972600 | 15.09 | 0.49 | 3.36 | 15.24 | 15.46 | 14.76 | 4345675 |
| 1731713400 | 14.6 | 0.45 | 3.18 | 14.15 | 14.73 | 14.08 | 2770394 |
| 1731627000 | 14.15 | -0.72 | -4.84 | 14.69 | 14.88 | 14.12 | 2039067 |
| 1731540600 | 14.87 | 0.15 | 1.02 | 15.04 | 15.275 | 14.545 | 2385865 |
| 1731454200 | 14.72 | -0.64 | -4.17 | 15.09 | 15.25 | 14.52 | 4391940 |
| 1731367800 | 15.36 | 0.97 | 6.74 | 15.22 | 15.65 | 14.91 | 4640992 |
| 1731108600 | 14.39 | 0.78 | 5.73 | 13.68 | 14.65 | 13.6402 | 5264536 |
| 1731022200 | 13.61 | 0.33 | 2.48 | 13.29 | 13.7 | 13.195 | 2888533 |
| 1730935800 | 13.28 | 1.28 | 10.67 | 13.15 | 13.34 | 12.821 | 6835081 |
| 1730849400 | 12 | 0.33 | 2.83 | 11.84 | 12.14 | 11.84 | 1728265 |
| 1730763000 | 11.67 | -0.25 | -2.10 | 11.71 | 11.9051 | 11.495 | 2481551 |
| 1730500200 | 11.92 | -0.02 | -0.17 | 12.01 | 12.1 | 11.82 | 2233620 |
| 1730413800 | 11.94 | -0.88 | -6.86 | 12.21 | 12.2586 | 11.9223 | 2585381 |
| 1730327400 | 12.82 | -0.03 | -0.23 | 12.83 | 12.97 | 12.74 | 3096550 |
| 1730241000 | 12.85 | -0.06 | -0.46 | 13 | 13 | 12.7001 | 2739673 |
| 1730154600 | 12.91 | -0.16 | -1.22 | 13.16 | 13.22 | 12.9 | 3499198 |
| 1729895400 | 13.07 | 0.28 | 2.19 | 12.66 | 13.1 | 12.64 | 2614757 |
| 1729809000 | 12.79 | 1.6 | 14.30 | 12.25 | 12.85 | 12.23 | 5362083 |
| 1729722600 | 11.19 | -0.21 | -1.84 | 11.38 | 11.415 | 11.11 | 1948877 |
| 1729636200 | 11.4 | -0.04 | -0.35 | 11.4 | 11.4 | 11.285 | 1362654 |
| 1729549800 | 11.44 | -0.06 | -0.52 | 11.43 | 11.505 | 11.3 | 2580652 |
| 1729290600 | 11.5 | 0.05 | 0.44 | 11.46 | 11.55 | 11.4154 | 1200731 |
| 1729204200 | 11.45 | 0 | 0.00 | 11.49 | 11.495 | 11.32 | 1292046 |
| 1729117800 | 11.45 | 0.12 | 1.06 | 11.41 | 11.47 | 11.3352 | 1292359 |
| 1729031400 | 11.33 | 0.01 | 0.09 | 11.37 | 11.51 | 11.24 | 1677709 |
| 1728945000 | 11.32 | 0.1 | 0.89 | 11.35 | 11.4 | 11.0712 | 2617488 |
| 1728685800 | 11.22 | -1.02 | -8.33 | 11.38 | 11.49 | 11.11 | 4297075 |
| 1728599400 | 12.24 | -0.11 | -0.89 | 12.43 | 12.43 | 11.95 | 1452437 |
| 1728513000 | 12.35 | -0.16 | -1.28 | 12.5 | 12.64 | 12.29 | 1412383 |
| 1728426600 | 12.51 | 0.17 | 1.38 | 12.48 | 12.55 | 12.3288 | 1407572 |
| 1728340200 | 12.34 | -0.38 | -2.99 | 12.69 | 12.71 | 12.32 | 2009622 |
| 1728081000 | 12.72 | 0.44 | 3.58 | 12.53 | 12.73 | 12.435 | 2082420 |
| 1727994600 | 12.28 | -1.41 | -10.30 | 12.44 | 12.625 | 12.1501 | 3096943 |
| 1727908200 | 13.69 | -0.48 | -3.39 | 13.76 | 13.76 | 13.31 | 4288645 |
| 1727821800 | 14.17 | -0.1 | -0.70 | 14.39 | 14.4 | 13.76 | 1246952 |
| 1727735400 | 14.27 | 0.07 | 0.49 | 14.16 | 14.4 | 14.03 | 2265943 |
| 1727476200 | 14.2 | 0.15 | 1.07 | 14.13 | 14.2 | 14.0723 | 689229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
