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 (%)
Jul 31, 2023 16.91 17.06 16.56 16.90 6,695,050 +0.07(+0.40%)
Jul 28, 2023 16.20 16.89 16.07 16.84 9,399,228 +1.00(+6.34%)
Jul 27, 2023 17.03 17.09 15.79 15.83 11,476,375 -0.83(-4.99%)
Jul 26, 2023 16.55 17.00 16.41 16.66 10,850,678 -0.08(-0.46%)
Jul 25, 2023 17.43 17.46 16.71 16.74 10,994,046 -0.38(-2.23%)
Jul 24, 2023 15.86 17.18 15.71 17.12 15,399,160 +0.85(+5.23%)
Jul 21, 2023 17.02 17.02 15.87 16.27 21,143,618 -0.29(-1.73%)
Jul 20, 2023 18.20 18.34 16.37 16.56 25,144,026 -2.82(-14.56%)
Jul 19, 2023 19.86 20.18 19.21 19.38 20,484,728 -0.21(-1.07%)
Jul 18, 2023 19.27 19.78 18.86 19.59 13,337,001 +0.29(+1.49%)
Jul 17, 2023 18.94 19.48 18.63 19.30 16,551,144 +0.89(+4.83%)
Jul 14, 2023 18.02 18.80 17.93 18.41 13,347,458 +0.33(+1.85%)
Jul 13, 2023 17.76 18.22 17.39 18.08 11,472,551 +0.56(+3.22%)
Jul 12, 2023 17.95 17.95 17.47 17.51 13,058,931 +0.20(+1.16%)
Jul 11, 2023 17.20 17.42 16.98 17.31 7,720,243 +0.03(+0.17%)
Jul 10, 2023 17.97 18.06 16.86 17.29 12,711,535 -0.49(-2.75%)
Jul 07, 2023 18.17 18.39 17.71 17.77 13,043,207 -0.21(-1.17%)
Jul 06, 2023 18.14 18.31 17.63 17.98 12,038,007 -0.58(-3.14%)
Jul 05, 2023 18.21 18.71 18.11 18.57 15,132,140 +0.24(+1.30%)
Jul 03, 2023 17.99 18.74 17.87 18.33 17,996,234 +1.73(+10.40%)
Jun 30, 2023 16.49 16.86 16.42 16.60 16,405,440 +0.39(+2.39%)
Jun 29, 2023 16.27 16.51 15.84 16.21 12,820,044 +0.11(+0.65%)
Jun 28, 2023 15.50 16.43 15.42 16.11 16,414,434 +0.56(+3.63%)
Jun 27, 2023 14.89 15.56 14.68 15.54 15,429,665 +0.85(+5.79%)
Jun 26, 2023 15.55 16.33 14.67 14.69 21,129,978 -1.47(-9.11%)
Jun 23, 2023 16.43 16.73 15.81 16.17 18,739,540 -0.78(-4.63%)
Jun 22, 2023 15.63 16.97 15.39 16.95 21,660,826 +0.50(+3.02%)
Jun 21, 2023 18.01 18.18 16.30 16.45 26,639,224 -1.50(-8.35%)
Jun 20, 2023 16.70 17.98 16.68 17.95 18,814,658 +1.33(+8.02%)
Jun 16, 2023 16.45 16.90 16.30 16.62 15,243,771 +0.43(+2.65%)
Jun 15, 2023 15.45 16.48 15.37 16.19 16,147,731 -0.07(-0.41%)
Jun 14, 2023 16.59 16.72 15.67 16.26 24,618,758 -0.22(-1.33%)
Jun 13, 2023 15.98 16.55 15.77 16.48 18,081,114 +0.86(+5.49%)
Jun 12, 2023 15.47 15.73 15.14 15.62 14,093,183 +0.49(+3.24%)
Jun 09, 2023 15.57 15.86 14.90 15.13 24,332,268 +0.86(+6.04%)
Jun 08, 2023 13.31 14.29 13.22 14.27 19,344,896 +0.90(+6.77%)
Jun 07, 2023 13.67 13.89 13.23 13.36 19,028,512 +0.30(+2.33%)
Jun 06, 2023 12.60 13.11 12.29 13.06 14,072,404 +0.31(+2.47%)
Jun 05, 2023 12.75 13.06 12.47 12.74 16,372,445 +0.31(+2.53%)
Jun 02, 2023 12.09 12.70 12.07 12.43 18,729,558 +0.55(+4.65%)
Jun 01, 2023 11.47 12.07 11.18 11.88 16,109,225 +0.31(+2.72%)
May 31, 2023 11.22 11.57 10.83 11.56 14,641,279 +0.22(+1.93%)
May 30, 2023 11.26 11.62 11.04 11.34 18,059,630 +0.67(+6.25%)
May 26, 2023 10.000 11.12 9.990 10.68 16,761,717 +0.70(+7.07%)
May 25, 2023 10.14 10.16 9.666 9.971 9,441,889 +0.12(+1.26%)
May 24, 2023 9.800 9.961 9.481 9.847 10,045,393 -0.24(-2.36%)
May 23, 2023 10.13 10.68 10.05 10.09 11,459,514 -0.26(-2.49%)
May 22, 2023 9.704 10.38 9.657 10.34 11,173,648 +0.69(+7.10%)
May 19, 2023 9.428 9.790 9.351 9.657 11,401,569 +0.27(+2.84%)
May 18, 2023 9.190 9.409 9.047 9.390 10,616,614 +0.23(+2.49%)
May 17, 2023 8.733 9.209 8.643 9.162 12,989,284 +0.56(+6.53%)
May 16, 2023 8.523 8.825 8.428 8.600 8,400,279 +0.01(+0.11%)
May 15, 2023 8.676 8.842 8.440 8.590 9,244,400 -0.12(-1.42%)
May 12, 2023 9.352 9.447 8.647 8.714 16,742,647 -0.33(-3.68%)
May 11, 2023 8.781 9.157 8.628 9.047 11,191,507 +0.28(+3.15%)
May 10, 2023 9.076 9.219 8.623 8.771 10,679,969 -0.04(-0.43%)
May 09, 2023 8.800 8.866 8.657 8.809 7,773,692 -0.22(-2.43%)
May 08, 2023 9.181 9.181 8.821 9.028 11,150,676 +0.14(+1.61%)
May 05, 2023 8.419 8.942 8.400 8.885 11,818,764 +0.68(+8.24%)
May 04, 2023 8.333 8.352 8.096 8.209 8,800,846 +0.03(+0.35%)
May 03, 2023 8.133 8.512 8.133 8.181 10,511,996 +0.02(+0.23%)
May 02, 2023 8.276 8.550 8.055 8.162 11,889,750 -0.10(-1.27%)
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.