Skip to main content

GraniteShares 1.25x Long TSLA Daily ETF (NQ: TSL )

6.940 -0.210 (-2.94%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.812 9.812 9.499 9.551 122,553 -0.10(-0.99%)
Feb 27, 2023 9.337 9.723 9.292 9.647 122,128 +0.63(+6.95%)
Feb 24, 2023 8.975 9.045 8.830 9.020 84,549 -0.32(-3.46%)
Feb 23, 2023 9.457 9.482 9.020 9.343 268,354 +0.09(+0.96%)
Feb 22, 2023 9.077 9.273 8.754 9.254 140,764 +0.19(+2.10%)
Feb 21, 2023 9.489 9.748 9.064 9.064 121,963 -0.63(-6.47%)
Feb 17, 2023 9.216 9.698 9.096 9.691 255,499 +0.34(+3.68%)
Feb 16, 2023 9.843 10.26 9.347 9.347 376,154 -0.70(-6.93%)
Feb 15, 2023 9.919 10.07 9.609 10.04 260,016 +0.28(+2.85%)
Feb 14, 2023 8.754 9.793 8.703 9.765 267,089 +0.84(+9.41%)
Feb 13, 2023 8.912 9.020 8.589 8.925 127,534 -0.15(-1.61%)
Feb 10, 2023 9.400 9.590 8.836 9.070 265,660 -0.61(-6.34%)
Feb 09, 2023 9.704 10.07 9.549 9.684 424,358 +0.36(+3.83%)
Feb 08, 2023 9.039 9.425 8.982 9.327 412,397 +0.25(+2.72%)
Feb 07, 2023 9.070 9.102 8.665 9.080 411,781 +0.11(+1.28%)
Feb 06, 2023 8.880 9.089 8.697 8.966 307,215 +0.26(+3.02%)
Feb 03, 2023 8.437 9.197 8.361 8.703 756,058 +0.11(+1.25%)
Feb 02, 2023 8.545 9.026 8.361 8.595 644,178 +0.39(+4.71%)
Feb 01, 2023 7.778 8.326 7.619 8.209 373,918 +0.46(+5.88%)
Jan 31, 2023 7.253 7.781 7.189 7.753 122,307 +0.35(+4.79%)
Jan 30, 2023 8.025 8.120 7.376 7.398 256,343 -0.63(-7.81%)
Jan 27, 2023 7.177 8.171 7.101 8.025 460,337 +0.97(+13.83%)
Jan 26, 2023 7.037 7.073 6.771 7.050 235,910 +0.84(+13.46%)
Jan 25, 2023 6.062 6.296 5.888 6.214 153,901 +0.04(+0.64%)
Jan 24, 2023 6.131 6.298 6.081 6.174 77,518 -0.00(-0.05%)
Jan 23, 2023 5.758 6.249 5.694 6.177 146,779 +0.55(+9.82%)
Jan 20, 2023 5.371 5.631 5.321 5.625 140,611 +0.32(+5.97%)
Jan 19, 2023 5.308 5.441 5.200 5.308 105,866 -0.09(-1.64%)
Jan 18, 2023 5.808 5.808 5.314 5.397 268,774 -0.16(-2.85%)
Jan 17, 2023 5.226 5.586 5.226 5.555 213,566 +0.48(+9.54%)
Jan 13, 2023 4.776 5.071 4.738 5.071 60,305 -0.06(-1.16%)
Jan 12, 2023 5.086 5.156 4.877 5.131 61,646 +0.02(+0.42%)
Jan 11, 2023 5.048 5.232 5.010 5.109 462,679 +0.21(+4.35%)
Jan 10, 2023 5.004 5.093 4.722 4.896 79,447 -0.05(-1.02%)
Jan 09, 2023 4.858 5.116 4.839 4.947 30,479 +0.35(+7.72%)
Jan 06, 2023 4.149 4.611 4.054 4.592 94,428 +0.11(+2.55%)
Jan 05, 2023 4.453 4.497 4.333 4.478 25,700 -0.15(-3.34%)
Jan 04, 2023 4.409 4.649 4.358 4.633 30,952 +0.27(+6.23%)
Jan 03, 2023 4.846 4.846 4.206 4.361 73,351 -0.79(-15.32%)
Dec 30, 2022 4.991 5.200 4.991 5.150 47,288 +0.09(+1.69%)
Dec 29, 2022 5.004 5.124 4.871 5.064 116,140 +0.46(+9.94%)
Dec 28, 2022 4.561 4.789 4.395 4.607 169,297 +0.13(+3.01%)
Dec 27, 2022 4.941 4.941 4.421 4.472 94,402 -0.73(-13.96%)
Dec 23, 2022 5.314 5.465 5.080 5.197 44,304 -0.10(-1.97%)
Dec 22, 2022 5.853 5.865 5.172 5.302 66,708 -0.67(-11.15%)
Dec 21, 2022 6.068 6.100 5.891 5.967 70,525 -0.01(-0.17%)
Dec 20, 2022 6.391 6.538 5.954 5.977 42,798 -0.66(-9.99%)
Dec 19, 2022 6.847 6.892 6.456 6.641 34,764 -0.03(-0.38%)
Dec 16, 2022 7.227 7.259 6.664 6.667 19,735 -0.41(-5.82%)
Dec 15, 2022 6.885 7.221 6.885 7.079 18,856 +0.04(+0.63%)
Dec 14, 2022 7.196 7.246 6.968 7.034 27,986 -0.24(-3.35%)
Dec 13, 2022 8.025 8.025 7.063 7.278 91,210 -0.37(-4.81%)
Dec 12, 2022 8.120 8.120 7.645 7.645 25,700 -0.65(-7.86%)
Dec 09, 2022 8.032 8.513 8.032 8.298 84,453 +0.32(+3.97%)
Dec 08, 2022 7.829 8.051 7.791 7.981 12,309 -0.04(-0.55%)
Dec 07, 2022 8.266 8.266 7.981 8.025 4,908 -0.37(-4.38%)
Dec 06, 2022 8.374 8.399 8.165 8.393 14,012 -0.12(-1.41%)
Dec 05, 2022 9.013 9.013 8.462 8.513 8,215 -0.77(-8.26%)
Dec 02, 2022 9.184 9.280 9.134 9.280 5,074 +0.04(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.