Yieldmax Tsla Option Income Strategy ETF (TSLY)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -0.983796296296 | 17.28 | 17.5812 | 15.6503 | 1397313 | 16.68976516 | SP |
| 4 | 1.55 | 9.96143958869 | 15.56 | 17.75 | 15.34 | 1248016 | 16.64727161 | SP |
| 12 | 2.66 | 18.4083044983 | 14.45 | 17.75 | 14.07 | 1038225 | 15.70973364 | SP |
| 26 | 7.05 | 70.0795228628 | 10.06 | 19 | 8.46 | 1696295 | 12.64759268 | SP |
| 52 | -0.79 | -4.41340782123 | 17.9 | 19 | 8.46 | 2633972 | 12.62998899 | SP |
| 156 | -2.95 | -14.7058823529 | 20.06 | 21.7632 | 8.46 | 1715224 | 12.79027076 | SP |
| 260 | -2.95 | -14.7058823529 | 20.06 | 21.7632 | 8.46 | 1715224 | 12.79027076 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 17.11 | 0.27 | 1.60 | 17.04 | 17.19 | 16.475 | 980165 |
| 1721082600 | 16.84 | 0.29 | 1.75 | 17.08 | 17.45 | 16.83 | 1138590 |
| 1720823400 | 16.55 | 0.45 | 2.80 | 15.84 | 16.76 | 15.6503 | 1242383 |
| 1720737000 | 16.1 | -1.17 | -6.77 | 17.32 | 17.5812 | 16.060099 | 2147788 |
| 1720650600 | 17.27 | 0.1 | 0.58 | 17.28 | 17.425 | 17.01 | 1477638 |
| 1720564200 | 17.17 | 0.12 | 0.70 | 17.06 | 17.25 | 17.03 | 1527527 |
| 1720477800 | 17.05 | 0.11 | 0.65 | 16.92 | 17.15 | 16.82 | 2090861 |
| 1720218600 | 16.94 | -0.78 | -4.40 | 16.91 | 16.99 | 16.57 | 1420960 |
| 1720040640 | 17.72 | 0.61 | 3.57 | 17.35 | 17.75 | 17.26 | 1841051 |
| 1719959400 | 17.11 | 0.39 | 2.33 | 17 | 17.11 | 16.915 | 1650888 |
| 1719873000 | 16.719999 | 0.56 | 3.47 | 16.39 | 16.78 | 16.35 | 1033043 |
| 1719613800 | 16.16 | 0.06 | 0.37 | 16.28 | 16.43 | 16.02 | 551406 |
| 1719527400 | 16.1 | 0.07 | 0.44 | 16.05 | 16.184999 | 15.9162 | 586115 |
| 1719441000 | 16.03 | 0.15 | 0.94 | 15.88 | 16.1199 | 15.87 | 1237657 |
| 1719354600 | 15.88 | 0.25 | 1.60 | 15.68 | 15.88 | 15.6029 | 553049 |
| 1719268200 | 15.63 | 0.04 | 0.26 | 15.66 | 15.815 | 15.59 | 638634 |
| 1719009000 | 15.59 | 0.15 | 0.97 | 15.5 | 15.66 | 15.45 | 619728 |
| 1718922600 | 15.44 | -0.12 | -0.77 | 15.56 | 15.6 | 15.34 | 1726802 |
| 1718749800 | 15.56 | -0.07 | -0.45 | 15.6 | 15.6 | 15.42 | 1378111 |
| 1718663400 | 15.63 | 0.55 | 3.65 | 15.1 | 15.65 | 15.06 | 1351080 |
| 1718404200 | 15.08 | -0.16 | -1.05 | 15.38 | 15.42 | 14.98 | 1539463 |
| 1718317800 | 15.24 | 0.4 | 2.70 | 15.24 | 15.4699 | 15.134 | 1856861 |
| 1718231400 | 14.84 | 0.54 | 3.78 | 14.36 | 15 | 14.2801 | 1814450 |
| 1718145000 | 14.3 | -0.24 | -1.65 | 14.53 | 14.61 | 14.07 | 1558043 |
| 1718058600 | 14.54 | -0.24 | -1.62 | 14.67 | 14.84 | 14.51 | 1029095 |
| 1717799400 | 14.78 | -0.05 | -0.34 | 14.75 | 14.95 | 14.66 | 904257 |
| 1717713000 | 14.83 | -0.39 | -2.56 | 14.57 | 14.9 | 14.4002 | 929099 |
| 1717626600 | 15.22 | 0.07 | 0.46 | 15.25 | 15.3 | 14.98 | 1025146 |
| 1717540200 | 15.15 | -0.05 | -0.33 | 15.19 | 15.349 | 15.08 | 573340 |
| 1717453800 | 15.2 | -0.1 | -0.65 | 15.36 | 15.53 | 15.105 | 753568 |
| 1717194600 | 15.3 | -0.05 | -0.33 | 15.36 | 15.52 | 14.995 | 644614 |
| 1717108200 | 15.35 | 0.2 | 1.32 | 15.4 | 15.63 | 15.1 | 1120847 |
| 1717021800 | 15.15 | -0.02 | -0.13 | 15.02 | 15.296 | 15.01 | 489960 |
| 1716935400 | 15.17 | -0.15 | -0.98 | 15.21 | 15.29 | 14.9101 | 719731 |
| 1716589800 | 15.32 | 0.46 | 3.10 | 14.97 | 15.36 | 14.87 | 959202 |
| 1716503400 | 14.86 | -0.45 | -2.94 | 15.46 | 15.46 | 14.81 | 751809 |
| 1716417000 | 15.31 | -0.24 | -1.54 | 15.44 | 15.45 | 15.17 | 1799467 |
| 1716330600 | 15.55 | 0.67 | 4.50 | 14.9 | 15.575 | 14.9 | 1382152 |
| 1716244200 | 14.88 | -0.16 | -1.06 | 15.05 | 15.09 | 14.7999 | 704482 |
| 1715985000 | 15.04 | 0.17 | 1.14 | 14.88 | 15.05 | 14.79 | 540026 |
| 1715898600 | 14.87 | 0.09 | 0.61 | 14.81 | 14.89 | 14.67 | 757492 |
| 1715812200 | 14.78 | -0.08 | -0.54 | 14.95 | 14.95 | 14.7 | 531569 |
| 1715725800 | 14.86 | 0.28 | 1.92 | 14.7 | 14.879 | 14.7 | 597177 |
| 1715639400 | 14.58 | 0.21 | 1.46 | 14.41 | 14.71 | 14.41 | 553514 |
| 1715380200 | 14.37 | -0.29 | -1.98 | 14.78 | 14.78 | 14.3 | 657687 |
| 1715293800 | 14.66 | -0.23 | -1.54 | 14.92 | 14.93 | 14.61 | 1113272 |
| 1715207400 | 14.89 | -0.2 | -1.33 | 14.64 | 14.97 | 14.48 | 843706 |
| 1715121000 | 15.09 | -0.39 | -2.52 | 15.35 | 15.4001 | 15.07 | 554887 |
| 1715034600 | 15.48 | -0.45 | -2.82 | 15.46 | 15.585 | 15.3301 | 747355 |
| 1714775400 | 15.93 | 0.13 | 0.82 | 15.94 | 15.99 | 15.76 | 722544 |
| 1714689000 | 15.8 | 0.05 | 0.32 | 15.93 | 15.936 | 15.515 | 620983 |
| 1714602600 | 15.75 | -0.09 | -0.57 | 15.78 | 15.9699 | 15.667 | 566143 |
| 1714516200 | 15.84 | -0.21 | -1.31 | 15.92 | 16.03 | 15.8 | 648521 |
| 1714429800 | 16.05 | 1 | 6.64 | 15.97 | 16.079999 | 15.85 | 1392367 |
| 1714170600 | 15.05 | -0.15 | -0.99 | 15.19 | 15.32 | 14.92 | 640038 |
| 1714084200 | 15.2 | 0.49 | 3.33 | 14.65 | 15.21 | 14.64 | 520590 |
| 1713997800 | 14.71 | 1.53 | 11.61 | 14.45 | 14.98 | 14.37 | 1421915 |
| 1713911400 | 13.18 | 0.2 | 1.54 | 13.03 | 13.39 | 12.9 | 1220590 |
| 1713825000 | 12.98 | -0.36 | -2.70 | 12.85 | 13.1399 | 12.7176 | 1554139 |
| 1713565800 | 13.34 | -0.27 | -1.98 | 13.43 | 13.6645 | 13.3 | 1128522 |
| 1713479400 | 13.61 | -0.48 | -3.41 | 13.75 | 13.79 | 13.5 | 1370643 |
| 1713393000 | 14.09 | -0.13 | -0.91 | 14.24 | 14.3199 | 13.92 | 774076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
