Skip to main content

Direxion Daily TSLA Bull 1.5X Shares (NQ: TSLL )

8.110 -0.290 (-3.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 14.78 14.79 14.12 14.22 15,007,301 -0.41(-2.78%)
Dec 28, 2023 15.55 15.68 14.58 14.63 15,404,420 -0.73(-4.77%)
Dec 27, 2023 15.08 15.53 15.01 15.36 13,737,479 +0.43(+2.85%)
Dec 26, 2023 14.75 15.05 14.62 14.93 9,696,386 +0.35(+2.38%)
Dec 22, 2023 14.96 15.08 14.48 14.59 10,592,278 -0.18(-1.21%)
Dec 21, 2023 14.56 14.78 14.25 14.76 12,002,552 +0.63(+4.45%)
Dec 20, 2023 14.95 15.25 14.12 14.14 18,703,000 -0.87(-5.82%)
Dec 19, 2023 14.68 15.12 14.67 15.01 11,584,659 +0.43(+2.96%)
Dec 18, 2023 14.73 15.16 14.51 14.58 17,219,874 -0.10(-0.67%)
Dec 15, 2023 14.50 14.75 14.25 14.68 15,383,800 +0.19(+1.29%)
Dec 14, 2023 13.65 14.73 13.64 14.49 23,282,698 +0.99(+7.34%)
Dec 13, 2023 13.07 13.59 12.57 13.50 21,267,190 +0.20(+1.48%)
Dec 12, 2023 13.43 13.47 13.05 13.30 13,455,392 -0.23(-1.67%)
Dec 11, 2023 13.82 13.86 13.36 13.53 13,630,342 -0.35(-2.55%)
Dec 08, 2023 13.59 14.03 13.51 13.88 15,661,222 +0.08(+0.59%)
Dec 07, 2023 13.72 13.92 13.32 13.80 17,351,958 +0.27(+1.99%)
Dec 06, 2023 13.84 14.14 13.51 13.53 17,776,254 +0.04(+0.29%)
Dec 05, 2023 13.06 14.15 13.05 13.49 18,938,086 +0.28(+2.11%)
Dec 04, 2023 13.22 13.53 13.02 13.21 14,532,601 -0.27(-2.00%)
Dec 01, 2023 13.00 13.61 12.90 13.48 18,112,036 -0.11(-0.78%)
Nov 30, 2023 14.05 14.05 13.33 13.59 21,266,506 -0.38(-2.69%)
Nov 29, 2023 14.40 14.69 13.84 13.96 19,306,462 -0.22(-1.56%)
Nov 28, 2023 13.34 14.20 13.11 14.18 21,127,752 +0.90(+6.74%)
Nov 27, 2023 13.35 13.48 12.95 13.29 13,792,351 +0.05(+0.36%)
Nov 24, 2023 13.09 13.51 12.98 13.24 7,902,770 +0.11(+0.81%)
Nov 22, 2023 13.81 13.97 12.89 13.13 18,560,534 -0.60(-4.35%)
Nov 21, 2023 13.21 13.94 13.08 13.73 16,787,068 +0.46(+3.48%)
Nov 20, 2023 13.14 13.39 12.88 13.27 13,202,552 +0.09(+0.66%)
Nov 17, 2023 12.96 13.42 12.51 13.18 17,243,096 +0.09(+0.66%)
Nov 16, 2023 13.61 13.73 12.87 13.10 18,710,606 -0.82(-5.88%)
Nov 15, 2023 13.62 14.23 13.37 13.91 20,498,042 +0.47(+3.51%)
Nov 14, 2023 13.26 13.51 12.89 13.44 21,930,200 +1.13(+9.15%)
Nov 13, 2023 11.66 12.45 11.33 12.32 19,827,590 +0.73(+6.32%)
Nov 10, 2023 11.22 11.64 10.87 11.58 12,788,457 +0.37(+3.26%)
Nov 09, 2023 12.03 12.11 10.95 11.22 18,554,638 -1.01(-8.27%)
Nov 08, 2023 12.31 12.38 11.85 12.23 11,068,209 -0.01(-0.08%)
Nov 07, 2023 12.05 12.31 11.70 12.24 11,713,770 +0.25(+2.09%)
Nov 06, 2023 12.39 12.58 11.64 11.99 17,201,328 -0.06(-0.48%)
Nov 03, 2023 12.15 12.59 11.93 12.05 15,617,145 +0.10(+0.81%)
Nov 02, 2023 11.50 12.00 11.38 11.95 15,286,106 +1.02(+9.34%)
Nov 01, 2023 10.79 10.95 10.30 10.93 16,250,053 +0.39(+3.65%)
Oct 31, 2023 10.17 10.70 10.01 10.54 19,257,600 +0.27(+2.62%)
Oct 30, 2023 11.24 11.35 10.05 10.27 25,869,294 -0.80(-7.22%)
Oct 27, 2023 11.34 11.48 10.95 11.07 15,346,010 +0.13(+1.14%)
Oct 26, 2023 11.40 11.69 10.88 10.95 19,244,608 -0.56(-4.85%)
Oct 25, 2023 11.79 12.13 11.48 11.51 15,540,099 -0.34(-2.85%)
Oct 24, 2023 11.83 12.29 11.64 11.84 18,380,958 +0.37(+3.19%)
Oct 23, 2023 11.30 11.87 10.70 11.48 24,102,994 +0.00(+0.00%)
Oct 20, 2023 11.89 12.04 11.34 11.48 21,232,430 -0.68(-5.62%)
Oct 19, 2023 12.66 13.07 11.86 12.16 31,064,220 -1.97(-13.96%)
Oct 18, 2023 15.04 15.20 14.08 14.14 14,988,465 -1.10(-7.21%)
Oct 17, 2023 14.78 15.44 14.53 15.23 9,853,661 +0.08(+0.51%)
Oct 16, 2023 14.80 15.27 14.84 15.16 8,148,733 +0.27(+1.81%)
Oct 13, 2023 15.61 15.67 14.81 14.89 13,673,645 -0.73(-4.69%)
Oct 12, 2023 15.98 16.20 15.40 15.62 12,181,356 -0.38(-2.35%)
Oct 11, 2023 16.28 16.49 15.79 15.99 11,583,144 -0.04(-0.24%)
Oct 10, 2023 15.52 16.52 15.50 16.03 14,815,411 +0.36(+2.27%)
Oct 09, 2023 15.29 15.84 15.00 15.68 10,192,209 -0.09(-0.55%)
Oct 06, 2023 15.15 15.88 14.88 15.76 15,343,679 +0.05(+0.31%)
Oct 05, 2023 15.72 16.05 15.39 15.71 11,453,812 -0.13(-0.85%)
Oct 04, 2023 14.71 15.90 14.65 15.85 15,014,222 +1.29(+8.86%)
Oct 03, 2023 14.75 14.86 14.37 14.56 9,292,427 -0.45(-3.01%)
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.