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 (%)
Mar 31, 2023 8.963 9.552 8.963 9.539 116,369 +0.68(+7.73%)
Mar 30, 2023 8.880 8.944 8.811 8.855 53,887 +0.08(+0.94%)
Mar 29, 2023 8.735 8.842 8.545 8.773 85,088 +0.27(+3.13%)
Mar 28, 2023 8.659 8.665 8.298 8.507 110,913 -0.16(-1.83%)
Mar 27, 2023 8.804 8.963 8.570 8.665 122,559 +0.10(+1.15%)
Mar 24, 2023 8.659 8.684 8.415 8.566 127,453 -0.13(-1.50%)
Mar 23, 2023 8.874 9.083 8.488 8.697 188,793 +0.07(+0.81%)
Mar 22, 2023 9.102 9.153 8.627 8.627 181,636 -0.38(-4.22%)
Mar 21, 2023 8.488 9.007 8.481 9.007 152,282 +0.82(+9.98%)
Mar 20, 2023 7.924 8.348 7.829 8.190 125,884 +0.17(+2.09%)
Mar 17, 2023 8.285 8.329 7.899 8.023 96,636 -0.24(-2.87%)
Mar 16, 2023 8.038 8.329 7.962 8.260 121,641 +0.21(+2.60%)
Mar 15, 2023 8.076 8.146 7.879 8.051 263,029 -0.17(-2.08%)
Mar 14, 2023 7.911 8.234 7.911 8.222 173,165 +0.50(+6.48%)
Mar 13, 2023 7.348 7.854 7.158 7.721 194,689 +0.04(+0.58%)
Mar 10, 2023 7.740 7.930 7.422 7.677 96,055 +0.02(+0.25%)
Mar 09, 2023 8.070 8.329 7.645 7.658 200,565 -0.50(-6.13%)
Mar 08, 2023 8.310 8.386 8.051 8.158 172,423 -0.32(-3.81%)
Mar 07, 2023 8.684 8.833 8.406 8.481 87,337 -0.36(-4.02%)
Mar 06, 2023 9.108 9.108 8.754 8.837 108,996 -0.23(-2.59%)
Mar 03, 2023 8.893 9.202 8.817 9.071 59,889 +0.39(+4.46%)
Mar 02, 2023 8.437 8.773 8.418 8.684 116,006 -0.68(-7.30%)
Mar 01, 2023 9.539 9.590 9.122 9.368 284,073 -0.18(-1.91%)
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%)
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.