Kurv Yield Premium Strategy Tesla ETF (TSLP)

TSLP
🏛️ 美国 →
24.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 30.89 31.11 30.27 30.27 0.0M
2024-12-30 30.87 31.15 30.65 30.89 0.0M
2024-12-27 32.07 32.07 31.26 31.33 0.0M
2024-12-26 32.44 32.44 32.05 32.29 0.0M
2024-12-24 31.53 32.41 31.53 32.37 0.0M
2024-12-23 32.79 32.79 31.73 32.51 0.0M
2024-12-20 31.53 32.81 31.53 31.88 0.0M
2024-12-19 33.25 33.25 31.82 32.38 0.0M
2024-12-18 33.80 34.29 32.34 32.71 0.0M
2024-12-17 33.99 34.05 33.09 34.04 0.0M
2024-12-16 32.77 33.44 32.49 33.44 0.0M
2024-12-13 31.80 32.44 31.76 32.44 0.0M
2024-12-12 32.09 32.16 31.66 31.77 0.0M
2024-12-11 31.03 31.91 31.00 31.91 0.0M
2024-12-10 29.91 31.13 29.91 30.80 0.0M
2024-12-09 30.83 30.83 29.56 30.14 0.0M
2024-12-06 29.45 30.19 29.38 30.19 0.0M
2024-12-05 29.00 29.36 29.00 29.10 0.0M
2024-12-04 27.99 28.46 27.99 28.46 0.0M
2024-12-03 28.16 28.29 27.93 28.13 0.0M
2024-12-02 27.87 28.48 27.87 28.39 0.0M
2024-11-29 27.15 27.61 27.12 27.61 0.0M
2024-11-27 27.43 27.43 26.58 26.90 0.0M
2024-11-26 27.36 27.50 27.12 27.12 0.0M
2024-11-25 28.21 28.21 26.99 27.18 0.0M
2024-11-22 27.11 27.76 27.00 27.66 0.0M
2024-11-21 27.24 27.24 26.85 26.99 0.0M
2024-11-20 26.97 27.03 26.71 27.03 0.1M
2024-11-19 27.33 28.31 27.28 28.01 0.0M
2024-11-18 27.95 28.57 27.95 28.00 0.0M
2024-11-15 26.97 27.26 26.97 27.16 0.0M
2024-11-14 27.35 27.37 26.91 26.91 0.0M
2024-11-13 27.22 27.42 27.21 27.21 0.0M
2024-11-12 27.44 27.46 27.20 27.23 0.0M
2024-11-11 27.80 27.80 27.20 27.38 0.0M
2024-11-08 26.64 27.10 26.64 27.02 0.0M
2024-11-07 26.01 26.40 25.96 26.38 0.0M
2024-11-06 25.70 25.92 25.42 25.87 0.0M
2024-11-05 23.67 23.92 23.66 23.69 0.0M
2024-11-04 23.12 23.47 22.92 22.97 0.0M
2024-11-01 23.81 23.81 23.35 23.47 0.0M
2024-10-31 23.95 23.95 23.54 23.54 0.0M
2024-10-30 24.54 24.70 24.27 24.27 0.0M
2024-10-29 24.65 24.68 24.25 24.42 0.0M
2024-10-28 25.47 25.47 24.69 24.69 0.0M
2024-10-25 24.33 25.09 24.33 25.09 0.0M
2024-10-24 22.49 24.46 22.49 24.46 0.0M
2024-10-23 20.72 20.72 20.18 20.18 0.0M
2024-10-22 20.97 21.13 20.89 21.13 0.0M
2024-10-21 21.35 21.35 20.97 21.06 0.0M
2024-10-18 21.30 21.52 21.30 21.35 0.0M
2024-10-17 21.30 21.37 21.25 21.36 0.0M
2024-10-16 21.30 21.38 21.30 21.38 0.0M
2024-10-15 21.49 21.54 21.00 21.21 0.0M
2024-10-14 21.10 21.34 20.96 21.19 0.0M
2024-10-11 22.05 22.05 20.73 21.10 0.0M
2024-10-10 22.47 23.09 22.47 22.78 0.0M
2024-10-09 23.18 23.29 22.90 22.99 0.0M
2024-10-08 23.14 23.30 23.14 23.22 0.0M
2024-10-07 23.75 23.75 22.89 22.89 0.0M
2024-10-04 23.40 23.62 23.23 23.60 0.0M
2024-10-03 22.97 23.42 22.69 22.85 0.0M
2024-10-02 23.11 23.45 22.89 23.45 0.0M
2024-10-01 24.29 24.29 23.26 24.06 0.0M
2024-09-30 24.20 24.25 24.08 24.20 0.0M
2024-09-27 24.20 24.20 23.96 24.07 0.0M
2024-09-26 23.93 24.11 23.86 23.95 0.0M
2024-09-25 24.54 24.54 23.97 24.00 0.0M
2024-09-24 24.58 24.58 24.25 24.45 0.0M
2024-09-23 24.30 24.30 24.17 24.29 0.0M
2024-09-20 23.92 23.92 23.76 23.82 0.0M
2024-09-19 23.61 24.00 23.61 23.98 0.0M
2024-09-18 23.11 23.27 23.09 23.09 0.0M
2024-09-17 23.18 23.32 23.08 23.08 0.0M
2024-09-16 23.13 23.13 22.81 22.98 0.0M
2024-09-13 23.00 23.16 22.95 23.16 0.0M
2024-09-12 22.98 23.09 22.86 23.05 0.0M
2024-09-11 22.56 22.90 22.36 22.90 0.0M
2024-09-10 22.23 22.77 22.23 22.77 0.0M
2024-09-09 21.94 22.13 21.94 22.13 0.0M
2024-09-06 23.20 23.20 21.68 21.68 0.0M
2024-09-05 22.98 23.16 22.73 22.92 0.0M
2024-09-04 22.07 22.54 22.07 22.36 0.0M
2024-09-03 22.27 22.33 21.73 21.76 0.0M
2024-08-30 21.88 22.16 21.88 22.16 0.0M
2024-08-29 21.84 21.93 21.36 21.36 0.0M
2024-08-28 21.66 21.66 21.29 21.29 0.0M
2024-08-27 21.46 21.67 21.46 21.66 0.0M
2024-08-26 22.41 22.48 21.90 22.02 0.0M
2024-08-23 22.64 22.71 22.36 22.70 0.0M
2024-08-22 23.06 23.06 21.76 21.76 0.0M
2024-08-21 22.86 22.93 22.60 22.93 0.0M
2024-08-20 23.60 23.60 23.20 23.24 0.0M
2024-08-19 22.65 23.37 22.65 23.35 0.0M
2024-08-16 22.98 22.98 22.58 22.77 0.0M
2024-08-15 22.47 22.61 22.47 22.49 0.0M
2024-08-14 22.09 22.09 21.21 21.33 0.0M
2024-08-13 21.77 21.95 21.77 21.95 0.0M
2024-08-12 20.77 21.04 20.77 20.93 0.0M
2024-08-09 21.00 21.16 20.74 21.16 0.0M
2024-08-08 20.87 21.03 20.87 21.03 0.0M
2024-08-07 21.33 21.33 20.33 20.33 0.0M
2024-08-06 20.91 21.38 20.50 21.17 0.0M
2024-08-05 19.34 20.91 19.34 20.91 0.0M
2024-08-02 22.01 22.03 21.77 21.79 0.0M
2024-08-01 23.78 23.78 22.69 22.69 0.0M
2024-07-31 23.94 23.94 23.91 23.91 0.0M
2024-07-30 23.65 23.73 23.22 23.24 0.0M
2024-07-29 23.70 23.90 23.69 23.85 0.0M
2024-07-26 23.16 23.16 23.02 23.02 0.0M
2024-07-25 22.80 23.39 22.75 23.05 0.0M
2024-07-24 23.29 23.29 22.70 22.70 0.0M
2024-07-23 24.66 24.66 24.41 24.46 0.0M
2024-07-22 24.23 24.64 24.23 24.60 0.0M
2024-07-19 24.35 24.35 24.06 24.11 0.0M
2024-07-18 24.66 24.66 24.47 24.47 0.0M
2024-07-17 24.54 24.54 24.30 24.41 0.0M
2024-07-16 24.60 24.67 24.28 24.65 0.0M
2024-07-15 24.59 24.67 24.43 24.43 0.0M
2024-07-12 23.99 24.30 23.99 24.23 0.0M
2024-07-11 24.50 24.57 23.75 23.90 0.0M
2024-07-10 24.44 24.61 24.39 24.51 0.0M
2024-07-09 24.35 24.55 24.35 24.48 0.0M
2024-07-08 24.17 24.33 24.00 24.25 0.0M
2024-07-05 24.00 24.17 24.00 24.17 0.0M
2024-07-03 23.63 23.91 23.63 23.91 0.0M
2024-07-02 22.80 23.36 22.76 23.36 0.0M
2024-07-01 21.80 22.18 21.80 22.08 0.0M
2024-06-28 21.35 21.51 21.11 21.24 0.0M
2024-06-27 21.13 21.20 20.90 21.16 0.0M
2024-06-26 20.46 21.21 20.37 21.14 0.0M
2024-06-25 20.48 20.89 20.48 20.89 0.0M
2024-06-24 20.70 20.87 20.45 20.45 0.0M
2024-06-21 20.26 20.47 20.26 20.47 0.0M
2024-06-20 20.60 20.60 20.19 20.31 0.0M
2024-06-18 20.55 20.59 20.39 20.54 0.0M
2024-06-17 20.22 20.76 20.22 20.76 0.0M
2024-06-14 20.51 20.51 19.82 19.95 0.0M
2024-06-13 20.78 20.78 20.11 20.11 0.0M
2024-06-12 19.49 19.92 19.49 19.72 0.0M
2024-06-11 19.10 19.10 18.85 19.08 0.0M
2024-06-10 19.64 19.71 19.41 19.41 0.0M
2024-06-07 19.73 19.86 19.65 19.75 0.0M
2024-06-06 19.40 19.76 19.30 19.76 0.0M
2024-06-05 19.32 19.55 19.32 19.53 0.0M
2024-06-04 19.60 19.60 19.53 19.53 0.0M
2024-06-03 19.86 19.86 19.61 19.61 0.0M
2024-05-31 19.75 20.01 19.45 19.80 0.0M
2024-05-30 20.14 20.14 19.66 19.86 0.0M
2024-05-29 19.49 19.76 19.49 19.65 0.0M
2024-05-28 19.71 19.71 19.42 19.65 0.0M
2024-05-24 19.55 20.00 19.55 19.89 0.0M
2024-05-23 19.95 19.95 19.32 19.32 0.0M
2024-05-22 20.10 20.21 19.75 19.95 0.0M
2024-05-21 20.03 21.03 20.03 21.03 0.0M
2024-05-20 19.93 19.96 19.77 19.86 0.0M
2024-05-17 19.70 20.31 19.70 20.14 0.0M
2024-05-16 19.77 19.92 19.57 19.85 0.0M
2024-05-15 20.15 20.15 19.75 19.77 0.0M
2024-05-14 19.71 20.11 19.71 20.11 0.0M
2024-05-13 19.46 19.80 19.38 19.52 0.0M
2024-05-10 19.41 19.41 19.17 19.17 0.0M
2024-05-09 19.73 19.73 19.45 19.52 0.0M
2024-05-08 19.78 19.90 19.69 19.72 0.0M
2024-05-07 20.60 20.60 20.07 20.12 0.0M
2024-05-06 20.71 20.71 20.49 20.70 0.0M
2024-05-03 20.30 20.34 20.19 20.34 0.0M
2024-05-02 20.24 20.35 20.24 20.25 0.0M
2024-05-01 20.43 20.64 20.16 20.25 0.0M
2024-04-30 20.59 20.88 20.44 20.52 0.0M
2024-04-29 20.63 21.39 20.63 21.27 0.0M
2024-04-26 19.10 19.32 18.78 18.96 0.0M
2024-04-25 18.35 19.14 18.31 19.14 0.0M
2024-04-24 17.93 18.37 17.82 18.24 0.0M
2024-04-23 16.35 16.79 16.35 16.72 0.0M
2024-04-22 16.18 16.63 16.17 16.43 0.0M
2024-04-19 17.31 17.34 16.96 16.99 0.0M
2024-04-18 17.53 17.53 17.29 17.31 0.0M
2024-04-17 17.84 18.15 17.77 17.94 0.0M
2024-04-16 17.96 18.12 17.83 18.12 0.0M
2024-04-15 19.06 19.09 18.58 18.58 0.0M
2024-04-12 19.72 19.72 19.49 19.53 0.0M
2024-04-11 19.55 19.88 19.28 19.88 0.0M
2024-04-10 19.95 19.95 19.43 19.57 0.0M
2024-04-09 19.64 20.04 19.64 20.02 0.0M
2024-04-08 19.21 19.69 19.21 19.63 0.0M
2024-04-05 18.59 19.25 18.59 18.86 0.0M
2024-04-04 19.23 19.89 19.23 19.49 0.0M
2024-04-03 18.78 19.24 18.73 19.24 0.0M
2024-04-02 18.96 19.03 18.96 19.03 0.0M
2024-04-01 19.72 19.86 19.34 19.75 0.0M
2024-03-28 20.09 20.09 19.87 19.88 0.0M
2024-03-27 20.04 20.25 20.04 20.25 0.0M
2024-03-26 20.54 20.54 20.03 20.03 0.0M
2024-03-25 18.95 19.56 18.95 19.47 0.0M
2024-03-22 18.88 19.33 18.88 19.31 0.0M
2024-03-21 19.78 19.87 19.51 19.51 0.0M
2024-03-20 19.43 19.83 19.35 19.79 0.0M
2024-03-19 19.82 19.95 19.56 19.88 0.0M
2024-03-18 19.22 20.12 19.22 20.07 0.0M
2024-03-15 18.81 18.94 18.81 18.94 0.0M
2024-03-14 19.16 19.16 18.77 18.82 0.0M
2024-03-13 20.30 20.30 19.58 19.58 0.0M
2024-03-12 20.45 20.45 20.45 20.45 0.0M
2024-03-11 20.05 20.64 20.05 20.43 0.0M
2024-03-08 20.22 20.22 20.15 20.15 0.0M
2024-03-07 20.24 20.61 20.24 20.51 0.0M
2024-03-06 20.72 20.72 20.28 20.31 0.0M
2024-03-05 20.86 21.03 20.72 20.72 0.0M
2024-03-04 22.27 22.27 21.33 21.47 0.0M
2024-03-01 22.53 22.78 22.53 22.78 0.0M
2024-02-29 22.98 22.98 22.42 22.72 0.0M
2024-02-28 22.57 22.80 22.43 22.71 0.0M
2024-02-27 22.91 22.91 22.47 22.49 0.0M
2024-02-26 21.96 22.51 21.96 22.45 0.0M
2024-02-23 21.83 22.00 21.75 21.75 0.0M
2024-02-22 21.74 22.19 21.71 22.18 0.0M
2024-02-21 21.91 22.31 21.76 21.92 0.0M
2024-02-20 22.39 22.39 21.72 22.12 0.0M
2024-02-16 22.63 22.73 22.50 22.66 0.0M
2024-02-15 21.98 22.64 21.98 22.64 0.0M
2024-02-14 21.21 21.64 21.21 21.64 0.0M
2024-02-13 21.49 21.49 21.06 21.15 0.0M
2024-02-12 22.01 22.11 21.50 21.54 0.0M
2024-02-09 21.92 22.07 21.83 22.00 0.0M
2024-02-08 21.55 21.67 21.55 21.65 0.0M
2024-02-07 21.33 21.58 21.33 21.48 0.0M
2024-02-06 21.16 21.16 20.90 21.14 0.0M
2024-02-05 20.87 20.87 20.78 20.78 0.0M
2024-02-02 21.34 21.50 21.34 21.49 0.0M
2024-02-01 21.59 21.64 21.58 21.58 0.0M
2024-01-31 21.31 21.73 21.31 21.48 0.0M
2024-01-30 21.86 21.94 21.86 21.90 0.0M
2024-01-29 21.22 21.74 21.05 21.74 0.0M
2024-01-26 22.32 25.42 20.81 20.92 0.0M
2024-01-25 21.46 21.47 20.58 20.86 0.0M
2024-01-24 23.98 24.08 23.67 23.67 0.0M
2024-01-23 24.75 24.81 24.29 24.37 0.0M
2024-01-22 24.72 24.72 24.29 24.36 0.0M
2024-01-19 24.39 24.69 24.33 24.69 0.0M
2024-01-18 25.09 25.09 24.43 24.65 0.0M
2024-01-17 25.00 25.05 24.70 25.05 0.0M
2024-01-16 25.00 25.84 25.00 25.53 0.0M
2024-01-12 25.41 25.41 25.41 25.41 0.0M
2024-01-11 26.45 26.45 26.27 26.30 0.0M
2024-01-10 26.90 26.98 26.85 26.98 0.0M
2024-01-09 27.27 27.27 27.04 27.10 0.0M
2024-01-08 27.67 27.67 27.67 27.67 0.0M
2024-01-05 27.13 27.50 27.13 27.37 0.0M
2024-01-04 27.60 27.60 27.34 27.34 0.0M
2024-01-03 27.23 27.61 27.23 27.44 0.0M
2024-01-02 28.21 28.36 27.94 28.29 0.0M