Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.332 +0.122 (+1.97%)
Streaming Delayed Price Updated: 12:56 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.759 7.069 6.714 7.056 51,865 +0.23(+3.37%)
Apr 27, 2023 6.429 6.828 6.423 6.826 186,803 +0.33(+5.04%)
Apr 26, 2023 6.847 6.847 6.480 6.499 138,838 -0.37(-5.44%)
Apr 25, 2023 6.828 7.006 6.765 6.873 118,995 -0.11(-1.54%)
Apr 24, 2023 7.082 7.132 6.793 6.980 220,071 -0.12(-1.74%)
Apr 21, 2023 7.101 7.145 6.911 7.104 81,755 +0.10(+1.50%)
Apr 20, 2023 7.170 7.360 6.873 6.999 280,197 -0.97(-12.16%)
Apr 19, 2023 7.905 8.139 7.829 7.968 88,091 -0.23(-2.82%)
Apr 18, 2023 8.348 8.374 8.158 8.199 143,323 -0.15(-1.79%)
Apr 17, 2023 8.323 8.469 8.114 8.348 65,991 +0.12(+1.43%)
Apr 14, 2023 8.165 8.260 8.076 8.230 32,339 -0.07(-0.81%)
Apr 13, 2023 8.114 8.310 8.032 8.298 80,014 +0.30(+3.72%)
Apr 12, 2023 8.551 8.589 7.981 8.000 63,053 -0.34(-4.03%)
Apr 11, 2023 8.329 8.481 8.309 8.336 64,877 +0.12(+1.46%)
Apr 10, 2023 7.968 8.240 7.759 8.215 118,221 -0.05(-0.59%)
Apr 06, 2023 8.158 8.320 7.968 8.264 59,736 -0.02(-0.29%)
Apr 05, 2023 8.564 8.564 8.190 8.288 142,265 -0.41(-4.77%)
Apr 04, 2023 8.956 9.026 8.589 8.703 91,111 -0.10(-1.15%)
Apr 03, 2023 9.083 9.235 8.659 8.804 400,280 -0.73(-7.70%)
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%)
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.