Skip to main content

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

7.150 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.323 8.665 8.234 8.583 51,628 +0.18(+2.19%)
Oct 30, 2023 9.020 9.105 8.329 8.399 53,273 -0.54(-6.06%)
Oct 27, 2023 9.121 9.184 8.925 8.941 42,645 +0.07(+0.82%)
Oct 26, 2023 9.172 9.324 8.823 8.868 202,144 -0.37(-3.96%)
Oct 25, 2023 9.375 9.577 9.233 9.233 154,752 -0.22(-2.37%)
Oct 24, 2023 9.495 9.755 9.425 9.457 58,677 +0.23(+2.55%)
Oct 23, 2023 9.083 9.457 8.728 9.222 48,415 +0.00(+0.00%)
Oct 20, 2023 9.501 9.590 9.140 9.222 126,438 -0.45(-4.65%)
Oct 19, 2023 10.08 10.24 9.504 9.672 165,823 -1.27(-11.63%)
Oct 18, 2023 11.62 11.62 10.93 10.95 94,957 -0.69(-5.91%)
Oct 17, 2023 11.35 11.73 11.23 11.63 12,037 +0.04(+0.30%)
Oct 16, 2023 11.42 11.67 11.43 11.60 50,753 +0.15(+1.33%)
Oct 13, 2023 11.90 11.90 11.38 11.45 79,554 -0.46(-3.83%)
Oct 12, 2023 12.22 12.23 11.76 11.90 19,925 -0.22(-1.78%)
Oct 11, 2023 12.35 12.41 12.05 12.12 53,862 -0.04(-0.31%)
Oct 10, 2023 12.10 12.43 12.08 12.16 72,614 +0.20(+1.70%)
Oct 09, 2023 11.69 11.97 11.53 11.95 27,947 -0.04(-0.32%)
Oct 06, 2023 11.60 12.03 11.45 11.99 56,928 +0.03(+0.27%)
Oct 05, 2023 11.93 12.15 11.78 11.96 48,563 -0.08(-0.68%)
Oct 04, 2023 11.50 12.07 11.48 12.04 61,927 +0.83(+7.37%)
Oct 03, 2023 11.32 11.39 11.12 11.21 31,148 -0.29(-2.50%)
Oct 02, 2023 11.18 11.65 11.01 11.50 76,397 +0.06(+0.54%)
Sep 29, 2023 11.46 11.61 11.24 11.44 90,981 +0.22(+1.98%)
Sep 28, 2023 10.88 11.26 10.80 11.22 115,139 +0.33(+3.02%)
Sep 27, 2023 11.12 11.14 10.57 10.89 145,165 -0.22(-1.94%)
Sep 26, 2023 11.02 11.40 11.00 11.10 111,675 -0.16(-1.46%)
Sep 25, 2023 11.06 11.27 11.18 11.27 84,051 +0.13(+1.14%)
Sep 22, 2023 11.83 11.83 11.12 11.14 160,861 -0.64(-5.43%)
Sep 21, 2023 11.92 12.05 11.69 11.78 115,326 -0.40(-3.28%)
Sep 20, 2023 12.42 12.81 12.17 12.18 146,212 -0.23(-1.89%)
Sep 19, 2023 12.28 12.44 12.10 12.41 51,486 +0.08(+0.62%)
Sep 18, 2023 12.71 12.71 12.26 12.34 205,565 -0.54(-4.23%)
Sep 15, 2023 13.05 13.11 12.71 12.88 92,869 -0.08(-0.64%)
Sep 14, 2023 12.72 13.00 12.70 12.97 49,830 +0.25(+1.99%)
Sep 13, 2023 12.69 12.87 12.61 12.71 99,423 +0.23(+1.83%)
Sep 12, 2023 12.65 13.12 12.45 12.48 126,418 -0.37(-2.91%)
Sep 11, 2023 12.31 12.91 12.14 12.86 115,676 +1.46(+12.84%)
Sep 08, 2023 11.55 11.86 11.34 11.40 66,569 -0.20(-1.69%)
Sep 07, 2023 11.20 11.64 11.15 11.59 87,814 -0.03(-0.27%)
Sep 06, 2023 11.77 11.78 11.26 11.62 64,840 -0.27(-2.29%)
Sep 05, 2023 11.22 11.96 11.21 11.90 118,811 +0.68(+6.10%)
Sep 01, 2023 11.93 12.03 11.09 11.21 181,635 -0.78(-6.52%)
Aug 31, 2023 11.86 12.17 11.84 11.99 134,979 +0.07(+0.56%)
Aug 30, 2023 11.78 12.12 11.57 11.93 136,356 -0.02(-0.16%)
Aug 29, 2023 10.90 11.95 10.87 11.95 226,165 +1.05(+9.59%)
Aug 28, 2023 11.11 11.15 10.73 10.90 81,526 +0.00(+0.00%)
Aug 25, 2023 10.52 10.90 10.45 10.90 125,780 +0.47(+4.50%)
Aug 24, 2023 10.90 10.91 10.32 10.43 96,115 -0.39(-3.58%)
Aug 23, 2023 10.37 10.89 10.37 10.82 136,558 +0.20(+1.91%)
Aug 22, 2023 11.02 11.02 10.40 10.62 127,679 +0.12(+1.15%)
Aug 21, 2023 9.945 10.50 9.945 10.50 158,410 +0.87(+9.09%)
Aug 18, 2023 9.520 9.704 9.451 9.622 106,600 -0.19(-1.94%)
Aug 17, 2023 10.26 10.26 9.812 9.812 188,949 -0.39(-3.85%)
Aug 16, 2023 10.32 10.65 10.20 10.20 70,731 -0.42(-3.94%)
Aug 15, 2023 10.96 10.96 10.62 10.62 33,499 -0.37(-3.40%)
Aug 14, 2023 10.76 11.04 10.67 11.00 74,543 -0.18(-1.59%)
Aug 11, 2023 11.11 11.19 10.93 11.17 37,357 -0.16(-1.45%)
Aug 10, 2023 11.31 11.69 11.21 11.34 85,514 +0.18(+1.59%)
Aug 09, 2023 11.63 11.65 11.15 11.16 51,164 -0.44(-3.77%)
Aug 08, 2023 11.45 11.63 11.33 11.60 64,439 -0.11(-0.97%)
Aug 07, 2023 11.77 11.81 11.19 11.71 130,534 -0.12(-1.02%)
Aug 04, 2023 12.29 12.46 11.81 11.83 67,466 -0.34(-2.81%)
Aug 03, 2023 11.80 12.21 11.80 12.17 116,344 +0.29(+2.45%)
Aug 02, 2023 11.97 12.17 11.67 11.88 187,796 -0.39(-3.15%)
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.