Kurv Yield Premium Strategy Tesla ETF (TSLP)

TSLP
🏛️ États-Unis →
24.30
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 23.62 24.30 23.26 24.30 0.0M
2025-09-25 23.80 23.80 23.09 23.22 0.0M
2025-09-24 23.75 24.22 23.64 24.19 0.0M
2025-09-23 24.06 24.06 23.34 23.38 0.0M
2025-09-22 23.40 24.08 23.26 23.63 0.0M
2025-09-19 23.12 23.31 23.12 23.27 0.0M
2025-09-18 23.01 23.18 22.85 22.85 0.0M
2025-09-17 22.51 23.00 22.38 22.99 0.0M
2025-09-16 22.43 22.82 22.43 22.73 0.0M
2025-09-15 22.77 22.77 22.11 22.26 0.0M
2025-09-12 21.39 21.70 21.39 21.60 0.0M
2025-09-11 20.83 21.40 20.83 21.38 0.0M
2025-09-10 20.73 21.07 20.73 20.75 0.0M
2025-09-09 20.80 20.85 20.55 20.69 0.0M
2025-09-08 20.79 21.00 20.56 20.63 0.0M
2025-09-05 20.54 20.96 20.43 20.81 0.0M
2025-09-04 19.95 20.08 19.76 20.08 0.0M
2025-09-03 19.69 20.31 19.58 19.82 0.0M
2025-09-02 19.99 20.23 19.86 20.09 0.0M
2025-08-29 20.94 20.94 20.16 20.22 0.0M
2025-08-28 20.96 20.99 20.77 20.83 0.0M
2025-08-27 21.06 21.06 20.96 20.96 0.0M
2025-08-26 20.68 21.00 20.68 21.00 0.0M
2025-08-25 20.62 20.88 20.50 20.84 0.0M
2025-08-22 19.49 20.56 19.49 20.56 0.0M
2025-08-21 19.67 19.76 19.49 19.57 0.0M
2025-08-20 19.89 20.03 19.29 19.75 0.0M
2025-08-19 20.45 20.54 19.95 20.02 0.0M
2025-08-18 20.00 20.35 20.00 20.35 0.0M
2025-08-15 20.28 20.28 19.87 20.02 0.0M
2025-08-14 20.25 20.34 19.71 20.22 0.0M
2025-08-13 20.47 20.81 20.37 20.37 0.0M
2025-08-12 20.69 20.69 20.13 20.54 0.0M
2025-08-11 20.09 20.58 20.09 20.41 0.0M
2025-08-08 19.61 20.00 19.61 19.91 0.0M
2025-08-07 19.52 19.70 19.39 19.62 0.1M
2025-08-06 18.92 19.55 18.92 19.51 0.0M
2025-08-05 19.50 19.60 19.34 19.46 0.0M
2025-08-04 19.35 19.62 19.20 19.50 0.0M
2025-08-01 19.16 19.44 18.97 19.16 0.0M
2025-07-31 19.71 19.79 19.29 19.30 0.0M
2025-07-30 19.72 19.92 19.54 19.71 0.0M
2025-07-29 19.83 19.85 19.70 19.79 0.0M
2025-07-28 19.59 20.01 19.49 19.91 0.1M
2025-07-25 19.01 19.99 19.01 19.52 0.0M
2025-07-24 19.54 19.54 18.57 18.83 0.1M
2025-07-23 20.33 20.62 20.31 20.44 0.0M
2025-07-22 20.32 20.55 19.93 20.45 0.0M
2025-07-21 20.53 20.53 20.21 20.30 0.0M
2025-07-18 20.22 20.35 20.21 20.32 0.0M
2025-07-17 20.23 20.23 19.95 20.09 0.0M
2025-07-16 19.51 20.06 19.51 20.05 0.0M
2025-07-15 19.99 19.99 19.45 19.51 0.0M
2025-07-14 19.75 19.80 19.32 19.77 0.0M
2025-07-11 19.33 19.65 19.16 19.65 0.1M
2025-07-10 18.70 19.40 18.70 19.40 0.0M
2025-07-09 18.75 18.75 18.33 18.71 0.0M
2025-07-08 18.71 18.98 18.45 18.66 0.0M
2025-07-07 18.12 18.45 18.10 18.35 0.1M
2025-07-03 19.90 19.92 19.61 19.77 0.0M
2025-07-02 19.50 19.82 18.98 19.82 0.0M
2025-07-01 19.20 19.64 18.82 19.24 0.0M
2025-06-30 20.46 20.64 20.29 20.31 0.0M
2025-06-27 20.79 20.83 20.29 20.70 0.0M
2025-06-26 20.87 21.07 20.70 20.89 0.0M
2025-06-25 21.71 21.71 20.58 20.93 0.0M
2025-06-24 22.18 22.18 21.46 21.54 0.0M
2025-06-23 20.83 22.09 20.83 21.85 0.0M
2025-06-20 20.91 21.00 20.29 20.53 0.0M
2025-06-18 20.23 20.88 20.23 20.49 0.0M
2025-06-17 20.63 20.70 20.03 20.16 0.0M
2025-06-16 20.93 21.06 20.75 20.85 0.0M
2025-06-13 19.90 20.86 19.90 20.68 0.0M
2025-06-12 20.39 20.64 20.09 20.15 0.0M
2025-06-11 20.68 20.80 20.27 20.47 0.0M
2025-06-10 19.72 20.36 19.60 20.35 0.0M
2025-06-09 18.13 19.42 17.88 19.37 0.1M
2025-06-06 18.88 19.26 18.60 18.73 0.1M
2025-06-05 20.40 20.40 17.50 18.10 0.1M
2025-06-04 21.68 21.68 20.54 20.91 0.0M
2025-06-03 22.25 22.70 22.01 22.11 0.0M
2025-06-02 21.97 22.09 21.59 22.00 0.0M
2025-05-30 22.34 22.84 22.03 22.10 0.0M
2025-05-29 22.91 22.91 22.58 22.58 0.0M
2025-05-28 22.88 22.88 22.49 22.49 0.0M
2025-05-27 22.05 22.75 22.05 22.61 0.0M
2025-05-23 21.54 21.86 21.40 21.66 0.0M
2025-05-22 21.35 22.00 21.35 21.78 0.0M
2025-05-21 21.77 22.00 21.33 21.40 0.0M
2025-05-20 21.95 22.25 21.69 21.85 0.0M
2025-05-19 21.47 21.80 21.45 21.79 0.0M
2025-05-16 21.97 22.08 21.79 22.06 0.0M
2025-05-15 21.56 21.91 21.40 21.70 0.0M
2025-05-14 21.93 21.99 21.63 21.99 0.0M
2025-05-13 21.15 21.65 21.00 21.53 0.0M
2025-05-12 21.16 21.16 20.65 20.98 0.0M
2025-05-09 19.61 20.27 19.61 19.95 0.1M
2025-05-08 18.96 19.51 18.96 19.28 0.0M
2025-05-07 18.95 18.95 18.54 18.88 0.0M
2025-05-06 19.25 19.50 19.15 19.38 0.0M
2025-05-05 19.80 19.80 19.24 19.64 0.0M
2025-05-02 19.81 20.22 19.58 19.93 0.0M
2025-05-01 19.55 20.00 19.50 19.58 0.0M
2025-04-30 19.29 19.63 19.00 19.63 0.0M
2025-04-29 19.72 20.03 19.29 19.94 0.0M
2025-04-28 19.72 19.94 19.12 19.68 0.0M
2025-04-25 18.50 19.63 18.41 19.63 0.0M
2025-04-24 17.80 18.26 17.69 18.26 0.0M
2025-04-23 17.82 18.23 17.25 17.86 0.0M
2025-04-22 16.30 17.03 16.30 16.74 0.0M
2025-04-21 16.38 16.38 15.94 16.12 0.0M
2025-04-17 17.01 17.15 16.95 17.12 0.0M
2025-04-16 17.52 17.64 16.60 17.10 0.0M
2025-04-15 17.45 17.99 17.45 17.73 0.0M
2025-04-14 18.09 18.09 17.26 17.69 0.0M
2025-04-11 17.87 17.87 17.20 17.54 0.0M
2025-04-10 17.79 17.90 16.77 17.53 0.0M
2025-04-09 15.67 18.60 15.67 18.35 0.1M
2025-04-08 17.21 17.28 15.52 15.52 0.0M
2025-04-07 15.79 17.08 15.36 16.20 0.0M
2025-04-04 17.77 18.07 16.49 16.74 0.1M
2025-04-03 18.32 18.94 18.17 18.55 0.0M
2025-04-02 17.85 19.41 17.60 19.41 0.0M
2025-04-01 18.89 19.63 18.56 19.14 0.0M
2025-03-31 17.67 18.59 17.53 18.48 0.0M
2025-03-28 19.57 19.57 18.59 18.77 0.0M
2025-03-27 19.27 20.11 19.27 19.34 0.0M
2025-03-26 19.86 19.86 18.97 19.17 0.0M
2025-03-25 19.88 20.00 19.22 20.00 0.0M
2025-03-24 18.38 19.56 18.38 19.44 0.1M
2025-03-21 16.78 17.84 16.78 17.84 0.0M
2025-03-20 16.82 17.04 16.62 17.01 0.0M
2025-03-19 16.49 17.32 16.49 17.01 0.0M
2025-03-18 16.45 16.50 16.00 16.16 0.0M
2025-03-17 17.56 17.56 16.73 17.03 0.0M
2025-03-14 17.65 17.89 17.24 17.84 0.0M
2025-03-13 17.55 17.55 16.76 17.21 0.0M
2025-03-12 17.55 17.77 17.27 17.64 0.0M
2025-03-11 15.93 16.80 15.60 16.49 0.0M
2025-03-10 18.02 18.02 15.76 15.76 0.1M
2025-03-07 18.48 18.83 17.92 18.60 0.0M
2025-03-06 19.22 19.27 18.50 18.76 0.0M
2025-03-05 19.40 19.78 18.99 19.78 0.0M
2025-03-04 19.76 20.65 19.32 19.90 0.1M
2025-03-03 21.90 21.90 20.35 20.83 0.1M
2025-02-28 20.54 21.30 19.99 21.29 0.1M
2025-02-27 21.46 21.69 20.51 20.61 0.1M
2025-02-26 22.12 22.42 21.07 21.12 0.0M
2025-02-25 23.88 23.88 21.70 21.97 0.1M
2025-02-24 24.66 24.88 23.75 24.00 0.0M
2025-02-21 25.87 25.87 24.45 24.67 0.0M
2025-02-20 26.19 26.25 25.44 25.85 0.0M
2025-02-19 25.80 26.58 25.80 26.20 0.0M
2025-02-18 26.09 26.09 25.57 25.82 0.0M
2025-02-14 26.29 26.29 25.45 25.92 0.0M
2025-02-13 25.29 25.93 25.06 25.79 0.0M
2025-02-12 23.99 25.17 23.99 24.54 0.0M
2025-02-11 25.34 25.34 23.68 23.86 0.1M
2025-02-10 25.89 26.27 25.49 25.49 0.1M
2025-02-07 27.00 27.33 26.17 26.23 0.1M
2025-02-06 26.92 27.06 26.33 26.84 0.1M
2025-02-05 27.87 27.87 27.00 27.20 0.1M
2025-02-04 28.77 29.08 28.35 29.06 0.2M
2025-02-03 28.92 28.92 27.76 28.32 0.1M
2025-01-31 29.31 30.86 29.31 29.78 0.1M
2025-01-30 30.18 30.18 28.50 29.60 0.1M
2025-01-29 29.06 29.19 28.35 28.46 0.0M
2025-01-28 29.03 29.33 28.51 29.12 0.1M
2025-01-27 28.86 29.64 28.73 29.09 0.0M
2025-01-24 30.03 30.33 29.69 29.74 0.0M
2025-01-23 30.12 30.26 29.80 29.93 0.0M
2025-01-22 31.43 31.97 31.36 31.36 0.1M
2025-01-21 32.62 32.62 30.91 31.81 0.1M
2025-01-17 31.73 32.47 31.57 31.87 0.1M
2025-01-16 31.74 31.74 30.96 31.20 0.0M
2025-01-15 30.90 31.92 30.90 31.87 0.0M
2025-01-14 31.26 31.26 30.14 30.14 0.0M
2025-01-13 29.19 30.42 29.19 30.42 0.0M
2025-01-10 29.85 30.13 29.32 29.97 0.0M
2025-01-08 30.24 30.24 29.55 30.03 0.0M
2025-01-07 30.59 30.76 29.57 29.83 0.0M
2025-01-06 31.45 31.45 30.30 30.67 0.0M
2025-01-03 29.20 30.78 29.20 30.70 0.0M
2025-01-02 28.70 29.58 28.66 28.97 0.0M