Cboe US - Nasdaq Real Time Price
USD
YieldMax TSLA Performance & Distribution Target 25 ETF (TEST)
39.61
+0.26
(+0.67%)
As of 10:00:07 AM EST. Market Open.
Trade TEST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
39.61
39.35
39.28
39.61
39.61
3,955
Oct 30, 2026
38.84
39.35
38.70
39.35
39.35
4,000
Oct 29, 2026
39.60
39.60
39.60
39.60
39.60
100
Oct 28, 2026
39.94
39.94
39.41
39.71
39.71
3,400
Oct 27, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
39.51
39.92
39.51
39.92
39.92
1,000
Oct 26, 2026
39.25
39.33
38.99
38.99
38.81
600
Oct 23, 2026
37.66
37.66
37.64
37.64
37.47
1,200
Oct 22, 2026
38.54
38.54
37.98
37.98
37.80
3,300
Oct 21, 2026
38.62
38.62
38.58
38.58
38.41
500
Oct 20, 2026
0.174
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 20, 2026
37.53
37.61
37.53
37.61
37.44
500
Oct 19, 2026
36.50
37.39
36.50
37.35
37.00
1,400
Oct 16, 2026
36.16
36.16
36.16
36.16
35.83
100
Oct 15, 2026
36.44
36.87
36.43
36.87
36.53
2,400
Oct 14, 2026
37.50
37.50
37.09
37.11
36.76
3,200
Oct 13, 2026
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
37.44
37.70
37.42
37.70
37.35
4,000
Oct 12, 2026
38.27
38.27
37.96
37.96
37.43
300
Oct 9, 2026
37.96
38.19
37.95
38.19
37.65
600
Oct 8, 2026
37.59
37.71
37.33
37.71
37.18
600
Oct 7, 2026
37.64
37.85
37.64
37.85
37.32
800
Oct 6, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
38.08
38.08
37.90
38.00
37.47
1,200
Oct 5, 2026
37.92
38.03
37.76
38.03
37.32
1,500
Oct 2, 2026
36.68
37.44
36.67
37.44
36.74
2,700
Oct 1, 2026
36.17
36.17
36.17
36.17
35.50
100
Sep 30, 2026
36.08
36.08
35.97
36.05
35.38
700
Sep 29, 2026
0.183
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
35.92
36.11
35.92
35.98
35.31
900
Sep 28, 2026
36.80
36.80
36.54
36.54
35.68
4,100
Sep 25, 2026
37.69
37.69
37.58
37.68
36.79
400
Sep 24, 2026
38.09
38.09
38.06
38.06
37.16
200
Sep 23, 2026
38.15
38.15
38.15
38.15
37.25
200
Sep 22, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
38.14
38.14
38.14
38.14
37.23
200
Sep 21, 2026
38.15
38.15
37.91
37.98
36.91
3,900
Sep 18, 2026
37.05
37.14
37.02
37.14
36.09
2,400
Sep 17, 2026
37.43
37.43
37.26
37.31
36.26
5,000
Sep 16, 2026
37.29
37.29
36.88
36.88
35.84
300
Sep 15, 2026
0.181
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
37.03
37.12
36.82
36.82
35.78
1,600
Sep 14, 2026
37.10
37.36
37.10
37.16
35.94
6,200
Sep 11, 2026
37.48
37.64
37.48
37.60
36.36
1,600
Sep 10, 2026
37.39
37.71
37.39
37.51
36.28
1,000
Sep 9, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
38.00
38.00
37.90
37.90
36.66
200
Sep 8, 2026
38.13
38.13
38.11
38.11
36.68
400
Sep 4, 2026
37.20
37.20
37.20
37.20
35.81
100
Sep 3, 2026
39.26
39.35
38.93
38.93
37.47
1,000
Sep 2, 2026
37.39
37.39
37.39
37.39
35.99
100
Sep 1, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
37.47
37.49
37.32
37.32
35.92
1,000
Aug 31, 2026
38.28
38.44
38.28
38.44
36.83
300
Aug 28, 2026
37.40
37.40
37.02
37.02
35.47
1,600
Aug 27, 2026
37.13
37.45
37.13
37.45
35.88
1,900
Aug 26, 2026
36.97
36.97
36.69
36.81
35.26
1,500
Aug 25, 2026
0.184
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
37.14
37.14
37.14
37.14
35.58
200
Aug 24, 2026
37.69
37.85
37.28
37.28
35.54
4,300
Aug 21, 2026
38.37
38.37
38.30
38.30
36.52
1,100
Aug 20, 2026
36.90
36.90
36.85
36.85
35.13
300
Aug 19, 2026
36.77
37.27
36.77
37.27
35.53
700
Aug 18, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
36.11
36.65
36.11
36.42
34.72
900
Aug 17, 2026
36.74
36.74
36.74
36.74
34.85
300
Aug 14, 2026
36.88
37.46
36.54
36.88
34.99
2,400
Aug 13, 2026
35.92
36.81
35.92
36.81
34.92
900
Aug 12, 2026
36.13
36.13
35.75
35.91
34.07
700
Aug 11, 2026
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
36.31
36.31
36.27
36.27
34.41
400
Aug 10, 2026
36.25
36.30
36.25
36.30
34.28
2,200
Aug 7, 2026
35.58
36.08
35.58
36.08
34.06
300
Aug 6, 2026
35.35
35.35
35.35
35.35
33.37
300
Aug 5, 2026
35.73
35.73
35.53
35.54
33.55
600
Aug 4, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
35.70
35.98
35.63
35.98
33.98
4,500
Aug 3, 2026
35.11
35.73
35.11
35.62
33.48
1,500
Jul 31, 2026
34.32
34.76
34.32
34.76
32.67
800
Jul 30, 2026
33.84
34.60
33.84
34.46
32.39
1,000
Jul 29, 2026
33.94
33.94
33.40
33.40
31.38
1,800
Jul 28, 2026
0.169
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
34.39
34.39
33.97
34.22
32.16
1,500
Jul 27, 2026
35.22
35.22
34.50
34.56
32.32
8,800
Jul 24, 2026
34.69
35.01
34.52
35.01
32.74
1,200
Jul 23, 2026
36.71
36.71
36.03
36.13
33.78
2,600
Jul 22, 2026
41.37
41.37
41.37
41.37
38.69
300
Jul 21, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
41.80
41.85
41.80
41.85
39.14
500
Jul 20, 2026
42.56
42.56
41.19
41.19
38.33
800
Jul 17, 2026
42.01
42.27
41.87
42.27
39.34
900
Jul 16, 2026
43.00
43.13
42.90
43.13
40.14
500
Jul 15, 2026
43.44
43.44
43.44
43.44
40.42
400
Jul 14, 2026
0.215
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
43.75
43.75
43.34
43.63
40.60
7,100
Jul 13, 2026
43.77
43.77
43.25
43.57
40.34
10,000
Jul 10, 2026
44.73
45.05
44.73
44.82
41.50
700
Jul 9, 2026
43.26
44.56
43.26
44.56
41.26
900
Jul 8, 2026
43.39
43.47
43.39
43.45
40.24
1,600
Jul 7, 2026
0.226
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
44.64
44.64
44.19
44.19
40.91
5,300
Jul 6, 2026
44.89
45.72
44.89
45.72
42.13
7,500
Jul 2, 2026
45.00
45.00
43.15
43.64
40.21
2,800
Jul 1, 2026
46.00
46.50
45.88
46.01
42.40
5,000
Jun 30, 2026
0.201
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
44.37
45.72
44.37
45.72
42.13
1,300
Jun 29, 2026
42.83
45.14
42.83
45.14
41.40
1,700
Jun 26, 2026
41.46
42.93
41.46
42.34
38.84
1,600
Jun 25, 2026
41.75
41.75
41.75
41.75
38.30
100
Jun 24, 2026
42.59
42.59
41.79
41.85
38.39
1,600
Jun 23, 2026
0.213
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
42.60
42.62
42.39
42.39
38.89
2,400
Jun 22, 2026
44.02
45.16
43.94
44.70
40.81
3,700
Jun 18, 2026
43.20
44.33
43.20
44.33
40.47
600
Jun 17, 2026
44.47
44.56
43.81
43.81
39.99
2,500
Jun 16, 2026
0.212
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
44.74
44.77
44.74
44.76
40.86
900
Jun 15, 2026
45.68
45.68
45.30
45.44
41.29
1,400
Jun 12, 2026
43.72
44.84
43.42
44.84
40.74
1,000
Jun 11, 2026
42.84
44.12
42.64
44.12
40.09
900
Jun 10, 2026
43.53
43.53
42.17
42.35
38.49
700
Jun 9, 2026
0.218
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
43.31
43.87
42.61
43.87
39.87
1,800
Jun 8, 2026
44.03
45.35
44.03
45.35
41.01
2,400
Jun 5, 2026
44.56
44.56
43.45
43.53
39.36
5,000
Jun 4, 2026
46.11
46.11
45.47
45.47
41.12
1,100
Jun 3, 2026
46.14
46.55
45.85
45.88
41.49
2,000
Jun 2, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
45.15
45.90
45.12
45.90
41.51
1,700
Jun 1, 2026
46.25
46.54
45.34
45.34
40.80
6,700
May 29, 2026
47.32
47.32
47.24
47.24
42.50
400
May 28, 2026
47.52
47.75
47.52
47.75
42.96
400
May 27, 2026
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
47.36
47.64
47.36
47.55
42.78
1,400
May 26, 2026
46.63
47.21
46.63
47.15
42.22
1,200
May 22, 2026
46.21
46.46
46.21
46.34
41.49
500
May 21, 2026
45.20
45.63
45.20
45.63
40.86
1,100
May 20, 2026
45.26
45.45
45.26
45.45
40.70
700
May 19, 2026
0.222
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
43.57
44.24
43.16
44.19
39.57
2,500
May 18, 2026
45.92
45.92
44.85
44.94
40.04
14,300
May 15, 2026
47.27
47.27
46.14
46.14
41.12
2,400
May 14, 2026
48.60
48.81
48.04
48.04
42.81
800
May 13, 2026
48.96
48.96
48.38
48.38
43.11
700
May 12, 2026
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
48.35
48.35
46.50
47.37
42.21
2,400
May 11, 2026
46.36
49.10
46.15
48.79
43.28
3,100
May 8, 2026
47.07
47.07
47.07
47.07
41.75
200
May 7, 2026
45.48
45.52
45.06
45.52
40.38
900
May 6, 2026
44.60
44.60
44.60
44.60
39.56
1,100
May 5, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
44.72
44.72
44.00
44.00
39.03
1,300
May 4, 2026
44.38
44.38
44.36
44.36
39.16
1,500
May 1, 2026
44.54
44.54
44.26
44.26
39.08
300
Apr 30, 2026
42.95
43.59
42.95
43.59
38.49
200
Apr 29, 2026
42.95
43.01
42.93
42.93
37.90
1,900
Apr 28, 2026
0.207
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
43.16
43.16
43.16
43.16
38.10
800
Apr 27, 2026
42.31
43.62
42.31
43.57
38.28
900
Apr 24, 2026
43.25
43.34
43.25
43.34
38.08
1,300
Apr 23, 2026
43.28
43.28
43.13
43.13
37.89
400
Apr 22, 2026
44.56
44.56
44.26
44.26
38.89
200
Apr 21, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
44.80
44.80
44.17
44.17
38.81
700
Apr 20, 2026
44.75
44.90
44.75
44.90
39.26
500
Apr 17, 2026
46.21
46.21
45.61
45.61
39.88
3,000
Apr 16, 2026
44.13
44.63
44.13
44.63
39.02
500
Apr 15, 2026
44.88
44.88
44.88
44.88
39.24
400
Apr 14, 2026
0.198
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
42.60
42.60
42.33
42.33
37.01
300
Apr 13, 2026
41.08
41.47
41.08
41.47
36.09
1,000
Apr 10, 2026
41.13
41.13
41.13
41.13
35.79
200
Apr 9, 2026
41.04
41.04
40.79
40.79
35.49
400
Apr 8, 2026
40.52
40.52
40.52
40.52
35.26
1,600
Apr 7, 2026
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 7, 2026
40.81
40.87
40.27
40.87
35.57
800
Apr 6, 2026
43.24
43.24
41.67
41.67
36.08
2,200
Apr 2, 2026
43.10
43.10
42.51
42.56
36.85
600
Apr 1, 2026
44.47
44.79
44.14
44.76
38.76
1,300
Mar 31, 2026
0.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
42.92
43.70
42.92
43.70
37.84
400
Mar 30, 2026
43.25
43.25
42.15
42.15
36.32
800
Mar 27, 2026
42.62
42.83
42.62
42.83
36.90
800
Mar 26, 2026
43.91
43.91
43.91
43.91
37.84
500
Mar 25, 2026
45.34
45.34
45.27
45.27
39.01
600
Mar 24, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
45.06
45.06
44.91
44.91
38.70
500
Mar 23, 2026
44.79
45.17
44.79
44.97
38.57
900
Mar 20, 2026
43.55
43.55
43.55
43.55
37.35
500
Mar 19, 2026
44.98
44.98
44.85
44.85
38.47
500
Mar 18, 2026
45.91
45.91
45.91
45.91
39.38
500
Mar 17, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
46.38
46.48
46.38
46.48
39.86
800
Mar 16, 2026
46.96
46.96
46.32
46.32
39.54
1,200
Mar 13, 2026
46.28
46.28
45.83
45.83
39.12
500
Mar 12, 2026
46.20
46.20
46.20
46.20
39.44
400
Mar 11, 2026
47.28
47.28
47.19
47.19
40.28
700
Mar 10, 2026
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
46.90
46.90
46.43
46.43
39.63
1,000
Mar 9, 2026
45.74
46.70
44.98
46.70
39.67
900
Mar 6, 2026
46.65
46.65
46.47
46.47
39.47
200
Mar 5, 2026
47.27
47.27
47.27
47.27
40.16
100
Mar 4, 2026
47.23
47.27
47.11
47.25
40.14
3,300
Mar 3, 2026
0.227
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
46.29
46.29
46.04
46.04
39.11
400
Mar 2, 2026
46.12
47.23
46.12
47.23
39.93
1,000
Feb 27, 2026
47.14
47.17
46.72
47.17
39.88
700
Feb 26, 2026
47.65
47.69
47.65
47.69
40.31
400
Feb 25, 2026
48.35
48.35
48.35
48.35
40.88
100
Feb 24, 2026
0.231
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
47.06
47.65
47.06
47.65
40.28
2,100
Feb 23, 2026
46.73
46.88
46.52
46.88
39.44
1,900
Feb 20, 2026
47.88
48.07
47.87
48.07
40.44
600
Feb 19, 2026
47.46
47.95
47.46
47.95
40.34
500
Feb 18, 2026
0.234
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
47.98
47.98
47.98
47.98
40.36
200
Feb 17, 2026
48.30
48.30
47.27
48.04
40.22
700
Feb 13, 2026
48.29
48.92
48.29
48.61
40.69
1,300
Feb 12, 2026
48.62
48.62
48.62
48.62
40.70
500
Feb 11, 2026
49.34
49.63
49.29
49.63
41.54
1,100
Feb 10, 2026
0.232
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
49.00
49.44
49.00
49.44
41.39
1,800
Feb 9, 2026
48.27
49.13
48.17
48.92
40.76
3,000
Feb 6, 2026
47.54
48.60
47.54
48.37
40.30
2,300
Feb 5, 2026
46.89
46.89
46.10
46.89
39.06
900
Feb 4, 2026
49.37
49.42
47.58
47.89
39.90
2,400
Feb 3, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
49.51
50.15
49.23
49.53
41.27
6,400
Feb 2, 2026
49.10
50.38
49.10
49.95
41.41
8,500
Jan 30, 2026
50.83
51.41
50.63
50.63
41.98
1,400
Jan 29, 2026
50.50
50.50
49.11
49.21
40.80
4,300
Jan 28, 2026
50.91
50.93
50.80
50.80
42.12
4,300
Jan 27, 2026
0.252
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
50.84
50.93
50.64
50.64
41.99
1,600
Jan 26, 2026
51.66
51.77
51.16
51.16
42.21
5,700
Jan 23, 2026
52.37
52.37
52.05
52.36
43.20
1,900
Jan 22, 2026
52.16
52.37
52.16
52.37
43.21
400
Jan 21, 2026
0.248
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
49.84
50.89
48.61
50.67
41.80
1,800
Jan 20, 2026
50.27
50.50
49.55
49.82
40.90
4,700
Jan 16, 2026
51.52
51.80
51.52
51.55
42.32
3,000
Jan 15, 2026
51.88
52.05
51.59
51.59
42.35
1,400
Jan 14, 2026
51.42
51.42
50.92
51.21
42.04
1,700
Jan 13, 2026
0.251
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
52.29
52.63
51.97
52.08
42.75
1,000
Jan 12, 2026
51.76
53.03
51.76
52.58
42.96
6,600
Jan 9, 2026
51.82
52.15
51.82
52.15
42.61
1,000
Jan 8, 2026
50.00
51.09
50.00
51.05
41.71
1,500
Jan 7, 2026
50.70
51.13
50.62
50.62
41.36
1,200
Jan 6, 2026
0.247
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
50.99
50.99
50.18
50.70
41.42
2,700
Jan 5, 2026
53.04
53.57
52.99
52.99
43.09
2,400
Jan 2, 2026
53.20
53.27
51.49
51.49
41.87
4,100
Dec 31, 2025
53.25
53.25
52.86
52.86
42.98
3,000
Dec 30, 2025
0.268
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
54.13
54.13
53.35
53.35
43.38
2,100
Dec 29, 2025
54.50
54.50
54.13
54.13
43.80
1,900
Dec 26, 2025
56.89
56.89
55.72
55.72
45.09
1,000
Dec 24, 2025
56.62
56.62
55.94
56.54
45.75
400
Dec 23, 2025
0.271
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
56.96
56.96
56.54
56.61
45.81
2,300
Dec 22, 2025
57.58
57.74
57.11
57.12
46.00
4,000
Dec 19, 2025
57.04
57.04
55.96
56.35
45.38
2,800
Dec 18, 2025
55.90
57.14
55.90
56.63
45.60
2,700
Dec 17, 2025
57.38
57.38
54.94
54.94
44.24
3,600
Dec 16, 2025
0.266
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
55.80
57.04
55.80
57.04
45.94
3,700
Dec 15, 2025
56.54
56.54
56.21
56.42
45.22
6,600
Dec 12, 2025
55.47
55.47
54.47
55.18
44.23
2,400
Dec 11, 2025
54.16
54.50
54.16
54.33
43.55
800
Dec 10, 2025
54.09
54.79
54.00
54.79
43.92
14,900
Dec 9, 2025
0.264
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
54.18
54.18
54.10
54.10
43.37
900
Dec 8, 2025
54.54
54.54
53.48
53.78
42.89
21,500
Dec 5, 2025
55.16
55.18
54.97
55.02
43.88
1,300
Dec 4, 2025
54.41
54.89
54.41
54.89
43.78
1,800
Dec 3, 2025
52.85
54.25
52.85
54.25
43.27
2,500
Dec 2, 2025
0.254
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
52.75
52.75
52.18
52.69
42.03
1,500
Dec 1, 2025
53.05
53.05
52.88
52.91
42.00
6,400
Nov 28, 2025
52.58
52.94
52.58
52.93
42.01
600
Nov 26, 2025
51.96
52.46
51.75
52.46
41.64
2,000
Nov 25, 2025
50.56
51.70
50.55
51.70
41.04
1,400
Nov 24, 2025
50.61
51.63
50.54
51.52
40.90
2,200
Nov 21, 2025
49.00
49.69
47.99
48.58
38.56
3,000
Nov 20, 2025
51.97
52.39
49.08
49.08
38.96
1,500
Nov 19, 2025
50.21
50.59
49.85
49.95
39.65
1,600
Nov 18, 2025
49.93
50.18
49.66
49.66
39.42
1,200
