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 )

5.660 -0.250 (-4.23%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 12.38 12.56 12.31 12.40 102,214 +0.21(+1.71%)
Jun 29, 2023 12.33 12.33 11.97 12.19 47,719 +0.08(+0.68%)
Jun 28, 2023 11.71 12.30 11.70 12.10 215,570 +0.36(+3.10%)
Jun 27, 2023 11.31 11.76 11.22 11.74 165,516 +0.52(+4.66%)
Jun 26, 2023 11.73 12.22 11.20 11.22 100,678 -0.92(-7.57%)
Jun 23, 2023 12.28 12.46 11.91 12.14 65,925 -0.47(-3.72%)
Jun 22, 2023 11.78 12.62 11.69 12.60 85,287 +0.30(+2.47%)
Jun 21, 2023 13.26 13.36 12.24 12.30 337,784 -0.90(-6.81%)
Jun 20, 2023 12.44 13.21 12.44 13.20 87,742 +0.80(+6.44%)
Jun 16, 2023 12.26 12.55 12.21 12.40 67,862 +0.28(+2.30%)
Jun 15, 2023 11.72 12.29 11.63 12.12 63,544 -0.07(-0.57%)
Jun 14, 2023 12.41 12.45 11.83 12.19 84,559 -0.13(-1.03%)
Jun 13, 2023 11.93 12.35 11.88 12.32 229,859 +0.56(+4.74%)
Jun 12, 2023 11.77 11.83 11.49 11.76 69,693 +0.29(+2.48%)
Jun 09, 2023 11.75 11.92 11.37 11.48 190,570 +0.54(+4.98%)
Jun 08, 2023 10.29 10.93 10.29 10.93 72,568 +0.59(+5.70%)
Jun 07, 2023 10.53 10.67 10.27 10.34 85,639 +0.20(+1.93%)
Jun 06, 2023 9.856 10.18 9.691 10.15 135,688 +0.21(+2.10%)
Jun 05, 2023 9.938 10.12 9.774 9.938 86,340 +0.20(+2.08%)
Jun 02, 2023 9.539 9.900 9.539 9.736 64,035 +0.39(+4.13%)
Jun 01, 2023 9.083 9.476 8.937 9.349 45,583 +0.20(+2.19%)
May 31, 2023 8.931 9.165 8.697 9.149 107,066 +0.14(+1.50%)
May 30, 2023 8.963 9.191 8.817 9.013 84,931 +0.46(+5.33%)
May 26, 2023 8.133 8.842 8.133 8.557 171,423 +0.46(+5.63%)
May 25, 2023 8.203 8.215 7.892 8.101 147,772 +0.11(+1.35%)
May 24, 2023 7.956 8.070 7.753 7.994 110,019 -0.19(-2.32%)
May 23, 2023 8.196 8.532 8.158 8.184 143,835 -0.16(-1.90%)
May 22, 2023 7.918 8.361 7.880 8.342 126,228 +0.46(+5.87%)
May 19, 2023 7.677 7.949 7.677 7.880 52,141 +0.18(+2.30%)
May 18, 2023 7.569 7.702 7.481 7.702 38,551 +0.17(+2.24%)
May 17, 2023 7.221 7.557 7.202 7.534 67,867 +0.38(+5.26%)
May 16, 2023 7.101 7.297 7.056 7.158 46,685 +0.02(+0.31%)
May 15, 2023 7.170 7.310 7.056 7.135 39,187 -0.09(-1.27%)
May 12, 2023 7.652 7.721 7.208 7.227 89,496 -0.22(-3.00%)
May 11, 2023 7.272 7.512 7.177 7.451 101,090 +0.18(+2.47%)
May 10, 2023 7.455 7.563 7.177 7.272 112,313 -0.03(-0.35%)
May 09, 2023 7.284 7.322 7.205 7.297 57,963 -0.15(-1.96%)
May 08, 2023 7.544 7.544 7.341 7.443 41,491 +0.10(+1.29%)
May 05, 2023 7.031 7.391 7.025 7.348 85,844 +0.46(+6.62%)
May 04, 2023 6.961 6.974 6.835 6.892 75,678 +0.03(+0.46%)
May 03, 2023 6.841 7.075 6.841 6.860 143,198 +0.01(+0.18%)
May 02, 2023 6.936 7.107 6.778 6.847 68,934 -0.07(-1.01%)
May 01, 2023 6.987 6.987 6.771 6.917 203,568 -0.14(-1.97%)
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%)
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%)
Dec 01, 2022 9.436 9.482 9.147 9.242 22,310 +0.04(+0.41%)
Nov 30, 2022 8.640 9.203 8.526 9.203 10,497 +0.75(+8.92%)
Nov 29, 2022 8.551 8.576 8.450 8.450 2,241 -0.13(-1.49%)
Nov 28, 2022 8.342 8.880 8.342 8.577 8,073 +0.01(+0.14%)
Nov 25, 2022 8.551 8.646 8.475 8.565 91,725 -0.03(-0.39%)
Nov 23, 2022 8.019 8.602 8.019 8.598 6,744 +0.75(+9.62%)
Nov 22, 2022 7.791 7.844 7.702 7.844 5,773 +0.11(+1.47%)
Nov 21, 2022 8.215 8.215 7.728 7.730 12,743 -0.70(-8.31%)
Nov 18, 2022 8.431 8.443 8.279 8.431 4,182 -0.18(-2.06%)
Nov 17, 2022 8.747 8.747 8.526 8.608 4,920 -0.26(-2.93%)
Nov 16, 2022 9.108 9.108 8.792 8.868 5,347 -0.42(-4.57%)
Nov 15, 2022 9.451 9.666 9.261 9.292 51,858 +0.21(+2.30%)
Nov 14, 2022 9.191 9.343 8.994 9.083 7,465 -0.30(-3.17%)
Nov 11, 2022 8.779 9.394 8.779 9.381 20,245 +0.30(+3.28%)
Nov 10, 2022 8.754 9.083 8.519 9.083 19,587 +0.76(+9.13%)
Nov 09, 2022 9.216 9.216 8.304 8.323 12,006 -0.83(-9.07%)
Nov 08, 2022 9.286 9.375 8.969 9.154 13,578 -0.35(-3.71%)
Nov 07, 2022 10.19 10.19 9.501 9.506 13,575 -0.62(-6.14%)
Nov 04, 2022 11.01 11.01 10.01 10.13 4,171 -0.51(-4.78%)
Nov 03, 2022 10.46 10.77 10.32 10.64 6,881 -0.00(-0.04%)
Nov 02, 2022 10.64 10.64 10.64 10.64 1,610 -0.77(-6.78%)
Nov 01, 2022 11.88 11.96 11.41 11.41 30,228 +0.04(+0.39%)
Oct 31, 2022 11.31 11.41 11.15 11.37 17,532 -0.07(-0.60%)
Oct 28, 2022 11.24 11.44 10.84 11.44 5,552 +0.20(+1.81%)
Oct 27, 2022 11.50 11.63 11.17 11.23 39,086 +0.03(+0.23%)
Oct 26, 2022 10.89 11.46 10.89 11.21 27,115 +0.13(+1.20%)
Oct 25, 2022 10.50 11.18 10.50 11.08 22,388 +0.68(+6.56%)
Oct 24, 2022 10.02 10.40 9.742 10.39 7,661 -0.20(-1.85%)
Oct 21, 2022 10.09 10.59 10.09 10.59 11,569 +0.40(+3.91%)
Oct 20, 2022 10.27 10.64 9.869 10.19 41,795 -0.90(-8.10%)
Oct 19, 2022 10.88 11.09 10.88 11.09 7,841 +0.13(+1.21%)
Oct 18, 2022 11.52 11.52 10.86 10.96 11,805 +0.05(+0.44%)
Oct 17, 2022 10.60 11.00 10.60 10.91 10,890 +0.87(+8.66%)
Oct 14, 2022 11.15 11.15 10.04 10.04 13,534 -1.07(-9.62%)
Oct 13, 2022 10.32 11.17 10.32 11.11 16,695 +0.26(+2.39%)
Oct 12, 2022 10.76 10.85 10.56 10.85 4,753 +0.07(+0.67%)
Oct 11, 2022 11.08 11.27 10.74 10.78 43,268 -0.42(-3.72%)
Oct 10, 2022 11.06 11.20 11.00 11.19 945 +0.02(+0.18%)
Oct 07, 2022 11.72 11.72 11.17 11.17 4,253 -0.99(-8.17%)
Oct 06, 2022 12.57 12.57 12.09 12.17 5,086 -0.14(-1.18%)
Oct 05, 2022 12.62 12.62 11.90 12.31 4,434 -0.58(-4.48%)
Oct 04, 2022 12.99 13.35 12.46 12.89 9,982 +0.46(+3.72%)
Oct 03, 2022 13.21 13.21 12.43 12.43 7,366 -1.56(-11.14%)
Sep 30, 2022 13.99 14.26 13.87 13.99 4,736 -0.16(-1.12%)
Sep 29, 2022 15.16 15.16 14.14 14.14 6,204 -1.31(-8.48%)
Sep 28, 2022 15.08 15.53 14.94 15.46 10,143 +0.29(+1.91%)
Sep 27, 2022 15.45 15.49 14.85 15.16 32,283 +0.45(+3.05%)
Sep 26, 2022 14.70 14.90 14.70 14.72 2,117 +0.09(+0.62%)
Sep 23, 2022 15.14 15.14 14.61 14.63 44,061 -0.97(-6.19%)
Sep 22, 2022 16.34 16.34 15.51 15.59 13,886 -0.84(-5.12%)
Sep 21, 2022 16.86 17.17 16.43 16.43 8,959 -0.49(-2.91%)
Sep 20, 2022 16.86 17.13 16.86 16.92 1,932 -0.04(-0.23%)
Sep 19, 2022 16.91 16.96 16.75 16.96 2,304 +0.43(+2.61%)
Sep 16, 2022 16.29 16.53 16.06 16.53 22,983 -0.09(-0.53%)
Sep 15, 2022 16.53 16.97 16.53 16.62 8,111 +0.07(+0.45%)
Sep 14, 2022 16.09 16.72 16.09 16.55 4,756 +0.70(+4.41%)
Sep 13, 2022 15.86 16.03 15.77 15.85 12,434 -0.82(-4.90%)
Sep 12, 2022 16.43 16.69 16.41 16.66 7,488 +0.33(+2.01%)
Sep 09, 2022 15.94 16.38 15.92 16.34 25,428 +0.71(+4.53%)
Sep 08, 2022 15.04 15.63 15.04 15.63 645 +0.38(+2.46%)
Sep 07, 2022 14.95 15.25 14.93 15.25 10,299 +0.60(+4.08%)
Sep 06, 2022 14.41 14.70 14.41 14.65 8,635 +0.30(+2.12%)
Sep 02, 2022 15.18 15.18 14.35 14.35 1,591 -0.50(-3.38%)
Sep 01, 2022 14.52 14.85 14.21 14.85 4,519 +0.08(+0.52%)
Aug 31, 2022 14.99 15.07 14.60 14.77 18,057 -0.11(-0.76%)
Aug 30, 2022 15.58 15.58 14.63 14.89 6,229 -0.48(-3.12%)
Aug 29, 2022 15.23 15.49 15.23 15.37 5,688 -0.26(-1.64%)
Aug 26, 2022 16.27 16.45 15.62 15.62 60,011 -0.52(-3.20%)
Aug 25, 2022 16.68 16.68 15.84 16.14 66,571 -0.06(-0.37%)
Aug 24, 2022 16.31 16.58 16.20 16.20 6,471 +0.02(+0.12%)
Aug 23, 2022 15.83 16.18 15.81 16.18 13,113 +0.42(+2.69%)
Aug 22, 2022 15.91 15.91 15.55 15.76 41,953 -0.46(-2.82%)
Aug 19, 2022 16.12 16.21 15.98 16.21 5,118 -0.42(-2.54%)
Aug 18, 2022 16.83 16.83 16.64 16.64 1,651 -0.09(-0.51%)
Aug 17, 2022 16.61 16.91 16.57 16.72 5,165 -0.20(-1.19%)
Aug 16, 2022 17.23 17.36 16.92 16.92 11,115 -0.19(-1.11%)
Aug 15, 2022 16.65 17.34 16.65 17.11 43,366 +0.66(+4.00%)
Aug 12, 2022 15.52 16.47 15.52 16.46 6,674 +0.90(+5.77%)
Aug 11, 2022 16.15 16.15 15.56 15.56 2,244 -0.55(-3.44%)
Aug 10, 2022 16.04 16.11 15.51 16.11 4,150 +0.70(+4.57%)
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.