Skip to main content

AXS TSLA Bear Daily ETF (NQ: TSLQ )

38.33 +0.89 (+2.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 47.44 48.49 46.23 46.39 1,309,923 -1.25(-2.62%)
Apr 27, 2023 50.17 50.17 47.56 47.64 1,725,142 -2.10(-4.21%)
Apr 26, 2023 47.81 49.91 47.71 49.73 2,060,102 +2.09(+4.38%)
Apr 25, 2023 47.87 48.20 46.85 47.65 1,326,018 +0.55(+1.18%)
Apr 24, 2023 46.61 48.18 46.23 47.09 1,695,965 +0.63(+1.36%)
Apr 21, 2023 46.54 47.51 46.17 46.46 1,176,562 -0.55(-1.16%)
Apr 20, 2023 46.27 47.61 45.48 47.00 2,791,813 +4.15(+9.68%)
Apr 19, 2023 43.23 43.50 42.20 42.86 1,686,932 +0.88(+2.10%)
Apr 18, 2023 41.36 42.15 41.25 41.98 639,257 +0.61(+1.47%)
Apr 17, 2023 41.50 42.36 40.77 41.37 883,374 -0.43(-1.03%)
Apr 14, 2023 42.08 42.48 41.54 41.80 1,644,440 +0.17(+0.40%)
Apr 13, 2023 42.39 42.78 41.47 41.63 1,066,391 -1.27(-2.96%)
Apr 12, 2023 40.59 42.93 40.42 42.90 1,552,892 +1.44(+3.46%)
Apr 11, 2023 41.46 41.71 40.91 41.46 920,468 -0.52(-1.24%)
Apr 10, 2023 43.01 43.85 41.84 41.98 1,498,109 +0.18(+0.44%)
Apr 06, 2023 42.27 43.01 41.52 41.80 2,198,777 +0.11(+0.25%)
Apr 05, 2023 40.73 42.10 40.65 41.69 1,612,007 +1.49(+3.70%)
Apr 04, 2023 39.32 40.67 39.00 40.21 1,717,880 +0.39(+0.97%)
Apr 03, 2023 38.87 40.25 38.35 39.82 2,855,586 +2.36(+6.30%)
Mar 31, 2023 39.51 39.54 37.40 37.46 1,889,044 -2.47(-6.18%)
Mar 30, 2023 39.84 40.11 39.52 39.92 899,863 -0.30(-0.74%)
Mar 29, 2023 40.35 41.17 39.91 40.22 1,087,004 -0.98(-2.37%)
Mar 28, 2023 40.65 42.04 40.58 41.20 1,151,437 +0.54(+1.32%)
Mar 27, 2023 40.06 41.05 39.47 40.66 873,815 -0.29(-0.71%)
Mar 24, 2023 40.70 41.62 40.55 40.95 1,273,946 +0.41(+1.02%)
Mar 23, 2023 39.91 41.32 39.09 40.54 1,590,914 -0.26(-0.63%)
Mar 22, 2023 39.14 40.82 38.89 40.80 2,060,228 +1.34(+3.39%)
Mar 21, 2023 41.61 41.68 39.38 39.46 2,902,841 -3.35(-7.82%)
Mar 20, 2023 44.04 44.48 42.05 42.80 2,139,674 -0.76(-1.74%)
Mar 17, 2023 42.49 44.19 42.16 43.56 1,342,527 +0.92(+2.17%)
Mar 16, 2023 43.51 43.90 42.23 42.64 1,350,475 -0.84(-1.92%)
Mar 15, 2023 43.45 44.51 43.08 43.47 2,574,047 +0.63(+1.48%)
Mar 14, 2023 44.34 44.39 42.68 42.84 2,442,513 -2.25(-5.00%)
Mar 13, 2023 46.90 47.83 44.34 45.09 3,589,967 -0.21(-0.47%)
Mar 10, 2023 44.96 46.63 44.07 45.30 4,081,499 -0.14(-0.31%)
Mar 09, 2023 43.69 45.54 42.56 45.44 3,463,273 +2.20(+5.09%)
Mar 08, 2023 42.63 43.74 42.34 43.24 2,985,891 +1.26(+3.00%)
Mar 07, 2023 41.24 42.35 40.64 41.98 3,550,823 +1.22(+3.00%)
Mar 06, 2023 39.75 41.02 39.75 40.76 3,151,052 +0.87(+2.19%)
Mar 03, 2023 40.59 40.95 39.32 39.89 3,177,678 -1.46(-3.53%)
Mar 02, 2023 42.21 42.34 40.84 41.35 4,215,564 +2.26(+5.79%)
Mar 01, 2023 38.50 39.88 38.29 39.09 2,483,643 +0.57(+1.49%)
Feb 28, 2023 37.61 38.89 37.55 38.51 1,988,272 +0.33(+0.88%)
Feb 27, 2023 39.30 39.46 37.81 38.18 3,384,360 -2.17(-5.37%)
Feb 24, 2023 40.54 41.14 40.21 40.35 2,548,030 +1.01(+2.57%)
Feb 23, 2023 38.91 40.45 38.72 39.33 3,304,336 -0.20(-0.51%)
Feb 22, 2023 40.28 41.38 39.32 39.54 4,941,916 -0.70(-1.75%)
Feb 21, 2023 38.86 40.26 37.99 40.24 4,830,529 +2.00(+5.23%)
Feb 17, 2023 39.82 40.32 38.20 38.24 5,668,914 -1.16(-2.95%)
Feb 16, 2023 37.90 39.46 36.70 39.40 6,771,702 +2.08(+5.57%)
Feb 15, 2023 37.68 38.76 37.21 37.33 3,613,077 -0.84(-2.19%)
Feb 14, 2023 41.89 42.34 38.06 38.16 5,313,951 -3.06(-7.43%)
Feb 13, 2023 41.30 42.70 40.93 41.23 3,356,386 +0.46(+1.12%)
Feb 10, 2023 39.80 41.53 39.06 40.77 7,524,423 +1.96(+5.06%)
Feb 09, 2023 38.76 39.33 37.50 38.81 6,139,105 -1.19(-2.97%)
Feb 08, 2023 41.12 41.44 39.69 39.99 3,967,610 -1.03(-2.51%)
Feb 07, 2023 41.01 42.47 40.80 41.02 4,352,940 -0.29(-0.70%)
Feb 06, 2023 41.75 42.44 40.78 41.31 4,095,494 -1.09(-2.57%)
Feb 03, 2023 43.76 43.84 40.36 42.41 7,236,315 -0.41(-0.95%)
Feb 02, 2023 43.04 44.17 40.73 42.81 4,910,912 -1.71(-3.84%)
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.