YieldMax TSLA Option Income Strategy ETF (TSLY)

TSLY
🏛️ Vereinigte Staaten →
9.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 14.91 15.05 14.24 14.27 3.7M
2024-12-30 14.78 15.00 14.66 14.73 4.5M
2024-12-27 15.63 15.63 14.97 15.14 6.2M
2024-12-26 17.37 17.37 16.95 17.05 6.2M
2024-12-24 16.48 17.30 16.47 17.30 3.4M
2024-12-23 16.29 16.45 15.74 16.28 5.6M
2024-12-20 16.04 16.87 15.82 15.94 6.5M
2024-12-19 17.17 17.17 15.89 16.47 5.5M
2024-12-18 17.56 18.22 16.15 16.65 6.3M
2024-12-17 17.94 18.06 17.24 17.98 10.3M
2024-12-16 17.30 17.70 17.17 17.70 4.4M
2024-12-13 16.70 17.12 16.54 17.12 2.9M
2024-12-12 16.75 16.89 16.49 16.59 4.1M
2024-12-11 16.24 16.74 16.03 16.74 3.2M
2024-12-10 15.81 16.24 15.79 15.97 3.1M
2024-12-09 15.91 16.11 15.41 15.74 4.5M
2024-12-06 15.29 15.73 15.19 15.73 4.6M
2024-12-05 14.98 15.22 14.98 15.20 2.9M
2024-12-04 14.81 14.97 14.68 14.97 2.1M
2024-12-03 14.70 14.80 14.62 14.73 2.2M
2024-12-02 14.66 14.90 14.64 14.79 3.8M
2024-11-29 14.10 14.45 14.07 14.44 2.7M
2024-11-27 15.50 15.51 14.94 15.22 4.5M
2024-11-26 15.38 15.61 15.27 15.36 2.7M
2024-11-25 15.92 15.93 15.31 15.33 4.2M
2024-11-22 15.33 15.76 15.22 15.67 2.5M
2024-11-21 15.37 15.51 15.10 15.28 2.1M
2024-11-20 15.44 15.45 15.01 15.32 2.0M
2024-11-19 15.00 15.45 14.92 15.45 1.9M
2024-11-18 15.24 15.46 14.76 15.09 4.4M
2024-11-15 14.15 14.73 14.08 14.60 2.8M
2024-11-14 14.82 14.88 14.12 14.15 2.1M
2024-11-13 15.04 15.28 14.55 14.87 2.4M
2024-11-12 15.09 15.25 14.52 14.72 4.6M
2024-11-11 15.22 15.65 14.91 15.36 4.7M
2024-11-08 13.68 14.65 13.64 14.39 5.3M
2024-11-07 13.29 13.70 13.20 13.61 3.0M
2024-11-06 13.06 13.34 12.82 13.28 7.1M
2024-11-05 11.84 12.14 11.82 12.00 1.8M
2024-11-04 11.71 11.91 11.50 11.67 2.5M
2024-11-01 12.01 12.10 11.82 11.92 2.3M
2024-10-31 12.21 12.28 11.92 11.94 2.7M
2024-10-30 12.83 12.97 12.74 12.82 3.1M
2024-10-29 13.00 13.00 12.70 12.85 2.8M
2024-10-28 13.16 13.22 12.90 12.91 4.0M
2024-10-25 12.66 13.10 12.64 13.07 2.6M
2024-10-24 12.25 12.85 12.20 12.79 5.5M
2024-10-23 11.38 11.42 11.11 11.19 2.0M
2024-10-22 11.40 11.40 11.29 11.40 1.4M
2024-10-21 11.43 11.51 11.30 11.44 2.6M
2024-10-18 11.46 11.55 11.42 11.50 1.2M
2024-10-17 11.49 11.50 11.32 11.45 1.3M
2024-10-16 11.41 11.47 11.34 11.45 1.3M
2024-10-15 11.37 11.51 11.24 11.33 1.7M
2024-10-14 11.35 11.40 11.07 11.32 2.6M
2024-10-11 11.38 11.49 11.07 11.22 4.8M
2024-10-10 12.43 12.43 11.95 12.24 1.6M
2024-10-09 12.50 12.64 12.29 12.35 1.4M
2024-10-08 12.48 12.56 12.33 12.51 1.6M
2024-10-07 12.69 12.71 12.32 12.34 2.1M
2024-10-04 12.53 12.73 12.44 12.72 2.2M
2024-10-03 12.44 12.63 12.15 12.28 3.3M
2024-10-02 13.70 13.80 13.31 13.69 4.6M
2024-10-01 14.39 14.40 13.68 14.17 1.9M
2024-09-30 14.16 14.40 14.03 14.27 2.3M
2024-09-27 14.13 14.20 14.07 14.20 0.7M
2024-09-26 14.29 14.31 13.98 14.05 0.9M
2024-09-25 14.00 14.16 14.00 14.15 0.5M
2024-09-24 14.02 14.18 13.85 14.05 1.0M
2024-09-23 13.56 13.87 13.53 13.86 1.1M
2024-09-20 13.51 13.57 13.21 13.31 0.7M
2024-09-19 13.45 13.59 13.40 13.56 1.1M
2024-09-18 13.30 13.45 13.17 13.23 0.8M
2024-09-17 13.21 13.36 13.15 13.18 0.7M
2024-09-16 13.18 13.21 12.98 13.10 0.8M
2024-09-13 13.07 13.20 13.05 13.14 0.8M
2024-09-12 12.96 13.12 12.88 13.10 1.1M
2024-09-11 12.89 13.02 12.57 12.99 0.9M
2024-09-10 12.73 12.93 12.64 12.91 1.8M
2024-09-09 12.46 12.71 12.36 12.51 1.9M
2024-09-06 13.39 13.39 12.17 12.17 2.1M
2024-09-05 14.07 14.09 13.98 14.04 2.0M
2024-09-04 13.62 13.99 13.62 13.96 1.3M
2024-09-03 13.81 13.92 13.58 13.65 1.1M
2024-08-30 13.52 13.75 13.41 13.74 0.5M
2024-08-29 13.48 13.69 13.36 13.36 0.7M
2024-08-28 13.58 13.68 13.15 13.30 0.7M
2024-08-27 13.75 13.86 13.40 13.52 0.7M
2024-08-26 14.02 14.02 13.63 13.74 0.9M
2024-08-23 13.77 14.05 13.74 14.02 0.8M
2024-08-22 14.24 14.25 13.53 13.53 0.9M
2024-08-21 14.12 14.21 13.97 14.20 0.6M
2024-08-20 14.20 14.28 13.96 14.02 0.7M
2024-08-19 13.83 14.09 13.64 14.09 1.0M
2024-08-16 13.70 13.78 13.69 13.73 0.8M
2024-08-15 13.49 13.75 13.49 13.72 0.7M
2024-08-14 13.56 13.57 13.15 13.30 0.8M
2024-08-13 13.05 13.54 13.01 13.54 0.9M
2024-08-12 13.13 13.13 12.84 12.99 1.0M
2024-08-09 12.96 13.14 12.83 13.12 1.2M
2024-08-08 12.79 13.08 12.50 13.01 1.6M
2024-08-07 13.13 13.29 12.45 12.45 1.6M
2024-08-06 14.17 14.20 13.62 14.10 1.5M
2024-08-05 13.05 14.19 12.90 13.89 1.6M
2024-08-02 14.88 14.97 14.30 14.37 1.5M
2024-08-01 15.70 15.90 14.86 15.04 1.0M
2024-07-31 15.61 15.92 15.60 15.85 0.7M
2024-07-30 15.82 15.82 15.19 15.30 0.7M
2024-07-29 15.35 15.82 15.35 15.74 0.8M
2024-07-26 15.21 15.25 14.85 15.11 0.8M
2024-07-25 14.86 15.43 14.85 15.10 1.1M
2024-07-24 15.35 15.44 14.72 14.75 2.7M
2024-07-23 16.80 16.93 16.43 16.48 1.0M
2024-07-22 16.39 16.80 16.38 16.70 1.0M
2024-07-19 16.67 16.69 15.95 16.10 1.9M
2024-07-18 16.90 17.22 16.61 16.71 0.7M
2024-07-17 16.93 17.25 16.53 16.64 0.9M
2024-07-16 17.04 17.19 16.48 17.11 1.0M
2024-07-15 17.08 17.45 16.83 16.84 1.1M
2024-07-12 15.84 16.76 15.65 16.55 1.2M
2024-07-11 17.32 17.58 16.06 16.10 2.2M
2024-07-10 17.28 17.43 17.01 17.27 1.5M
2024-07-09 17.06 17.25 17.03 17.17 1.5M
2024-07-08 16.92 17.15 16.82 17.05 2.1M
2024-07-05 16.91 16.99 16.57 16.94 1.4M
2024-07-03 17.35 17.75 17.26 17.72 1.8M
2024-07-02 17.00 17.11 16.92 17.11 1.7M
2024-07-01 16.39 16.78 16.35 16.72 1.0M
2024-06-28 16.28 16.43 16.02 16.16 0.6M
2024-06-27 16.05 16.19 15.92 16.10 0.6M
2024-06-26 15.88 16.12 15.87 16.03 1.2M
2024-06-25 15.68 15.88 15.60 15.88 0.6M
2024-06-24 15.66 15.82 15.59 15.63 0.6M
2024-06-21 15.50 15.66 15.45 15.59 0.6M
2024-06-20 15.56 15.60 15.34 15.44 1.7M
2024-06-18 15.60 15.60 15.42 15.56 1.4M
2024-06-17 15.10 15.65 15.06 15.63 1.4M
2024-06-14 15.38 15.42 14.98 15.08 1.5M
2024-06-13 15.24 15.47 15.13 15.24 1.9M
2024-06-12 14.36 15.00 14.28 14.84 1.8M
2024-06-11 14.53 14.61 14.07 14.30 1.6M
2024-06-10 14.67 14.84 14.51 14.54 1.1M
2024-06-07 14.75 14.95 14.66 14.78 1.0M
2024-06-06 14.57 14.90 14.40 14.83 0.9M
2024-06-05 15.25 15.30 14.98 15.22 1.0M
2024-06-04 15.19 15.35 15.08 15.15 0.6M
2024-06-03 15.36 15.53 15.11 15.20 0.8M
2024-05-31 15.36 15.52 15.00 15.30 0.6M
2024-05-30 15.40 15.63 15.10 15.35 1.1M
2024-05-29 15.02 15.30 15.01 15.15 0.5M
2024-05-28 15.21 15.29 14.91 15.17 0.7M
2024-05-24 14.97 15.36 14.87 15.32 1.0M
2024-05-23 15.46 15.46 14.81 14.86 0.8M
2024-05-22 15.44 15.45 15.17 15.31 1.8M
2024-05-21 14.90 15.58 14.90 15.55 1.4M
2024-05-20 15.05 15.09 14.80 14.88 0.7M
2024-05-17 14.88 15.05 14.79 15.04 0.5M
2024-05-16 14.81 14.89 14.67 14.87 0.8M
2024-05-15 14.95 14.95 14.70 14.78 0.5M
2024-05-14 14.70 14.88 14.70 14.86 0.6M
2024-05-13 14.41 14.71 14.41 14.58 0.6M
2024-05-10 14.78 14.78 14.30 14.37 0.7M
2024-05-09 14.92 14.93 14.61 14.66 1.1M
2024-05-08 14.64 14.97 14.48 14.89 0.8M
2024-05-07 15.35 15.40 15.07 15.09 0.6M
2024-05-06 15.46 15.59 15.33 15.48 0.8M
2024-05-03 15.94 15.99 15.76 15.93 0.7M
2024-05-02 15.93 15.94 15.52 15.80 0.6M
2024-05-01 15.78 15.97 15.67 15.75 0.6M
2024-04-30 15.92 16.03 15.80 15.84 0.7M
2024-04-29 15.97 16.08 15.85 16.05 1.4M
2024-04-26 15.19 15.32 14.92 15.05 0.6M
2024-04-25 14.53 15.21 14.48 15.20 0.6M
2024-04-24 14.45 14.98 14.37 14.71 1.4M
2024-04-23 13.03 13.39 12.90 13.18 1.2M
2024-04-22 12.85 13.14 12.72 12.98 1.6M
2024-04-19 13.43 13.66 13.30 13.34 1.1M
2024-04-18 13.75 13.79 13.50 13.61 1.4M
2024-04-17 14.24 14.32 13.92 14.09 0.8M
2024-04-16 14.23 14.29 13.92 14.22 1.3M
2024-04-15 15.28 15.30 14.57 14.57 1.2M
2024-04-12 15.40 15.46 15.26 15.33 0.6M
2024-04-11 15.31 15.57 15.05 15.48 0.8M
2024-04-10 15.30 15.42 15.15 15.30 0.7M
2024-04-09 15.29 15.59 15.23 15.52 0.9M
2024-04-08 15.01 15.34 14.89 15.29 1.3M
2024-04-05 15.00 15.09 14.29 14.65 1.5M
2024-04-04 15.03 15.46 14.86 15.08 1.3M
2024-04-03 15.15 15.61 15.12 15.54 1.3M
2024-04-02 15.25 15.49 15.16 15.41 1.5M
2024-04-01 16.12 16.17 15.68 16.05 1.1M
2024-03-28 16.20 16.22 16.10 16.11 0.8M
2024-03-27 16.23 16.23 16.08 16.20 0.6M
2024-03-26 16.08 16.19 16.08 16.13 1.3M
2024-03-25 15.67 15.97 15.66 15.86 0.7M
2024-03-22 15.44 15.75 15.38 15.72 1.1M
2024-03-21 15.79 15.79 15.67 15.72 0.7M
2024-03-20 15.60 15.74 15.52 15.73 0.5M
2024-03-19 15.50 15.57 15.28 15.54 0.8M
2024-03-18 15.38 15.55 15.12 15.52 1.1M
2024-03-15 14.85 15.08 14.72 14.93 1.1M
2024-03-14 15.40 15.64 14.69 14.85 2.8M
2024-03-13 15.87 16.09 15.50 15.51 2.0M
2024-03-12 16.24 16.34 15.76 16.21 1.2M
2024-03-11 15.92 16.44 15.92 16.15 1.6M
2024-03-08 16.40 16.51 15.88 15.91 1.9M
2024-03-07 15.72 16.31 15.72 16.15 2.0M
2024-03-06 16.34 16.47 15.73 15.99 2.4M
2024-03-05 17.41 17.55 16.90 17.21 2.0M
2024-03-04 18.79 18.81 17.75 17.87 3.4M
2024-03-01 18.95 19.00 18.75 19.00 0.9M
2024-02-29 18.90 18.92 18.67 18.83 0.7M
2024-02-28 18.70 18.87 18.59 18.78 1.1M
2024-02-27 18.74 18.80 18.54 18.59 1.3M
2024-02-26 18.08 18.64 18.08 18.53 2.5M
2024-02-23 9.14 9.23 9.02 9.04 2.9M
2024-02-22 9.08 9.23 8.96 9.21 2.9M
2024-02-21 8.98 9.19 8.97 9.08 2.6M
2024-02-20 9.10 9.15 8.84 9.02 3.3M
2024-02-16 9.13 9.19 9.09 9.16 3.4M
2024-02-15 8.82 9.13 8.80 9.12 3.7M
2024-02-14 8.60 8.78 8.55 8.76 3.5M
2024-02-13 8.55 8.71 8.49 8.58 4.8M
2024-02-12 8.87 8.95 8.69 8.72 4.5M
2024-02-09 8.81 8.90 8.77 8.90 3.5M
2024-02-08 8.66 8.79 8.58 8.75 2.8M
2024-02-07 8.68 8.72 8.46 8.67 3.4M
2024-02-06 8.65 8.98 8.63 8.95 3.7M
2024-02-05 8.93 8.93 8.51 8.78 4.9M
2024-02-02 8.92 9.03 8.79 9.01 3.5M
2024-02-01 8.99 9.00 8.85 9.00 2.4M
2024-01-31 8.90 9.02 8.86 8.92 3.0M
2024-01-30 9.02 9.03 8.93 8.97 2.6M
2024-01-29 8.79 8.94 8.74 8.93 3.6M
2024-01-26 8.80 8.82 8.68 8.73 2.9M
2024-01-25 9.00 9.13 8.54 8.67 8.3M
2024-01-24 9.91 9.95 9.71 9.75 3.7M
2024-01-23 9.88 10.05 9.77 9.82 3.1M
2024-01-22 9.98 10.12 9.71 9.82 4.8M
2024-01-19 9.85 9.95 9.76 9.94 3.5M
2024-01-18 10.17 10.18 9.78 9.92 5.3M
2024-01-17 10.06 10.09 9.94 10.08 4.5M
2024-01-16 10.06 10.37 9.94 10.25 5.0M
2024-01-12 10.29 10.45 10.12 10.20 6.6M
2024-01-11 10.71 10.73 10.46 10.55 5.8M
2024-01-10 10.89 10.92 10.73 10.85 4.4M
2024-01-09 11.01 11.05 10.75 10.89 4.7M
2024-01-08 10.92 11.12 10.89 11.10 3.5M
2024-01-05 10.94 11.05 10.84 10.96 6.6M
2024-01-04 11.56 11.73 11.50 11.50 6.6M
2024-01-03 11.84 11.87 11.43 11.53 7.7M
2024-01-02 12.05 12.08 11.79 11.98 5.8M