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 (%)
Aug 31, 2023 15.63 16.07 15.53 15.80 13,265,865 +0.09(+0.55%)
Aug 30, 2023 15.46 16.03 15.11 15.72 18,501,442 -0.01(-0.06%)
Aug 29, 2023 14.07 15.74 14.02 15.73 18,225,608 +1.61(+11.38%)
Aug 28, 2023 14.44 14.59 13.81 14.12 14,870,014 +0.03(+0.20%)
Aug 25, 2023 13.46 14.12 13.37 14.09 15,318,200 +0.74(+5.52%)
Aug 24, 2023 14.12 14.13 13.19 13.35 12,377,519 -0.60(-4.32%)
Aug 23, 2023 13.30 14.14 13.30 13.96 14,561,597 +0.31(+2.24%)
Aug 22, 2023 14.26 14.30 13.32 13.65 16,629,563 +0.16(+1.21%)
Aug 21, 2023 12.66 13.55 12.56 13.49 16,698,530 +1.34(+11.02%)
Aug 18, 2023 12.02 12.32 11.87 12.15 13,364,086 -0.32(-2.53%)
Aug 17, 2023 13.08 13.11 12.43 12.46 10,775,579 -0.56(-4.33%)
Aug 16, 2023 13.25 13.76 13.01 13.03 9,677,115 -0.66(-4.82%)
Aug 15, 2023 14.21 14.35 13.65 13.69 9,507,231 -0.61(-4.28%)
Aug 14, 2023 13.92 14.37 13.76 14.30 8,818,310 -0.25(-1.71%)
Aug 11, 2023 14.47 14.65 14.15 14.55 11,382,821 -0.27(-1.81%)
Aug 10, 2023 14.81 15.38 14.60 14.82 11,415,902 +0.28(+1.91%)
Aug 09, 2023 15.33 15.33 14.50 14.54 9,397,900 -0.68(-4.46%)
Aug 08, 2023 15.01 15.33 14.79 15.22 5,966,608 -0.15(-1.00%)
Aug 07, 2023 15.38 15.57 14.58 15.37 12,007,111 -0.23(-1.47%)
Aug 04, 2023 16.27 16.62 15.54 15.60 8,057,011 -0.53(-3.26%)
Aug 03, 2023 15.45 16.23 15.44 16.13 8,554,087 +0.47(+2.99%)
Aug 02, 2023 15.78 16.15 15.31 15.66 10,532,642 -0.65(-3.99%)
Aug 01, 2023 16.80 16.81 16.23 16.31 7,305,416 -0.59(-3.51%)
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 13,336,803 +0.29(+1.49%)
Jul 17, 2023 18.94 19.48 18.63 19.30 16,551,248 +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%)
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.