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)

14.15 -0.65 (-4.39%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 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 (%)
May 30, 2025 14.62 15.05 14.11 14.15 252,074 -0.65(-4.39%)
May 29, 2025 15.09 15.26 14.70 14.80 297,733 +0.09(+0.61%)
May 28, 2025 15.10 15.12 14.68 14.71 432,026 -0.32(-2.13%)
May 27, 2025 14.26 15.07 14.24 15.03 521,795 +1.20(+8.68%)
May 23, 2025 13.64 14.01 13.58 13.83 509,781 -0.09(-0.65%)
May 22, 2025 13.47 14.23 13.47 13.92 452,083 +0.32(+2.35%)
May 21, 2025 14.11 14.23 13.49 13.60 258,864 -0.48(-3.41%)
May 20, 2025 14.29 14.63 13.97 14.08 549,339 +0.10(+0.72%)
May 19, 2025 13.68 14.01 13.54 13.98 336,785 -0.39(-2.71%)
May 16, 2025 14.19 14.46 14.00 14.37 251,028 +0.35(+2.50%)
May 15, 2025 13.91 14.16 13.62 14.02 347,217 -0.24(-1.68%)
May 14, 2025 14.03 14.39 13.76 14.26 490,486 +0.69(+5.08%)
May 13, 2025 12.86 13.74 12.76 13.57 379,020 +0.77(+6.02%)
May 12, 2025 12.99 12.99 12.47 12.80 434,893 +0.99(+8.38%)
May 09, 2025 11.39 12.21 11.39 11.81 453,018 +0.66(+5.92%)
May 08, 2025 10.90 11.38 10.90 11.15 438,064 +0.40(+3.72%)
May 07, 2025 10.75 10.80 10.50 10.75 188,520 +0.05(+0.47%)
May 06, 2025 10.57 10.80 10.53 10.70 297,498 -0.25(-2.28%)
May 05, 2025 11.15 11.15 10.64 10.95 275,918 -0.32(-2.84%)
May 02, 2025 11.16 11.62 10.92 11.27 1,006,853 +0.33(+3.02%)
May 01, 2025 10.94 11.45 10.92 10.94 295,182 -0.10(-0.91%)
Apr 30, 2025 10.93 11.13 10.49 11.04 304,012 -0.48(-4.17%)
Apr 29, 2025 11.18 11.54 10.91 11.52 417,499 +0.29(+2.58%)
Apr 28, 2025 11.37 11.65 10.58 11.23 441,143 +0.06(+0.54%)
Apr 25, 2025 10.05 11.26 9.980 11.17 617,114 +1.21(+12.15%)
Apr 24, 2025 9.550 9.970 9.480 9.960 518,111 +0.41(+4.29%)
Apr 23, 2025 9.750 9.950 9.280 9.550 720,006 +0.61(+6.82%)
Apr 22, 2025 8.640 9.140 8.580 8.940 434,635 +0.47(+5.55%)
Apr 21, 2025 8.580 8.650 8.245 8.470 401,683 -0.65(-7.13%)
Apr 17, 2025 9.200 9.250 8.960 9.120 380,037 -0.01(-0.11%)
Apr 16, 2025 9.430 9.620 8.770 9.130 474,886 -0.61(-6.26%)
Apr 15, 2025 9.520 9.945 9.430 9.740 434,756 +0.11(+1.14%)
Apr 14, 2025 9.950 10.09 9.365 9.630 791,433 -0.01(-0.10%)
Apr 11, 2025 9.630 9.900 9.150 9.640 643,347 -0.02(-0.21%)
Apr 10, 2025 10.06 10.10 9.040 9.660 819,594 -0.98(-9.21%)
Apr 09, 2025 8.420 10.71 8.390 10.64 1,539,889 +2.36(+28.50%)
Apr 08, 2025 9.380 9.610 8.090 8.280 1,101,322 -0.52(-5.91%)
Apr 07, 2025 8.380 9.280 7.930 8.800 4,296,313 -0.38(-4.14%)
Apr 04, 2025 9.890 10.14 8.970 9.180 1,158,592 -1.31(-12.49%)
Apr 03, 2025 10.39 10.93 10.21 10.49 643,354 -0.76(-6.76%)
Apr 02, 2025 9.890 11.35 9.710 11.25 2,084,861 +0.70(+6.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.