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 )

5.510 -0.150 (-2.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 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 31, 2023 8.931 9.165 8.697 9.149 107,066 +0.14(+1.50%)
May 30, 2023 8.963 9.191 8.817 9.013 84,931 +0.46(+5.33%)
May 26, 2023 8.133 8.842 8.133 8.557 171,423 +0.46(+5.63%)
May 25, 2023 8.203 8.215 7.892 8.101 147,772 +0.11(+1.35%)
May 24, 2023 7.956 8.070 7.753 7.994 110,019 -0.19(-2.32%)
May 23, 2023 8.196 8.532 8.158 8.184 143,835 -0.16(-1.90%)
May 22, 2023 7.918 8.361 7.880 8.342 126,228 +0.46(+5.87%)
May 19, 2023 7.677 7.949 7.677 7.880 52,141 +0.18(+2.30%)
May 18, 2023 7.569 7.702 7.481 7.702 38,551 +0.17(+2.24%)
May 17, 2023 7.221 7.557 7.202 7.534 67,867 +0.38(+5.26%)
May 16, 2023 7.101 7.297 7.056 7.158 46,685 +0.02(+0.31%)
May 15, 2023 7.170 7.310 7.056 7.135 39,187 -0.09(-1.27%)
May 12, 2023 7.652 7.721 7.208 7.227 89,496 -0.22(-3.00%)
May 11, 2023 7.272 7.512 7.177 7.451 101,090 +0.18(+2.47%)
May 10, 2023 7.455 7.563 7.177 7.272 112,313 -0.03(-0.35%)
May 09, 2023 7.284 7.322 7.205 7.297 57,963 -0.15(-1.96%)
May 08, 2023 7.544 7.544 7.341 7.443 41,491 +0.10(+1.29%)
May 05, 2023 7.031 7.391 7.025 7.348 85,844 +0.46(+6.62%)
May 04, 2023 6.961 6.974 6.835 6.892 75,678 +0.03(+0.46%)
May 03, 2023 6.841 7.075 6.841 6.860 143,198 +0.01(+0.18%)
May 02, 2023 6.936 7.107 6.778 6.847 68,934 -0.07(-1.01%)
May 01, 2023 6.987 6.987 6.771 6.917 203,568 -0.14(-1.97%)
Apr 28, 2023 6.759 7.069 6.714 7.056 51,865 +0.23(+3.37%)
Apr 27, 2023 6.429 6.828 6.423 6.826 186,803 +0.33(+5.04%)
Apr 26, 2023 6.847 6.847 6.480 6.499 138,838 -0.37(-5.44%)
Apr 25, 2023 6.828 7.006 6.765 6.873 118,995 -0.11(-1.54%)
Apr 24, 2023 7.082 7.132 6.793 6.980 220,071 -0.12(-1.74%)
Apr 21, 2023 7.101 7.145 6.911 7.104 81,755 +0.10(+1.50%)
Apr 20, 2023 7.170 7.360 6.873 6.999 280,197 -0.97(-12.16%)
Apr 19, 2023 7.905 8.139 7.829 7.968 88,091 -0.23(-2.82%)
Apr 18, 2023 8.348 8.374 8.158 8.199 143,323 -0.15(-1.79%)
Apr 17, 2023 8.323 8.469 8.114 8.348 65,991 +0.12(+1.43%)
Apr 14, 2023 8.165 8.260 8.076 8.230 32,339 -0.07(-0.81%)
Apr 13, 2023 8.114 8.310 8.032 8.298 80,014 +0.30(+3.72%)
Apr 12, 2023 8.551 8.589 7.981 8.000 63,053 -0.34(-4.03%)
Apr 11, 2023 8.329 8.481 8.309 8.336 64,877 +0.12(+1.46%)
Apr 10, 2023 7.968 8.240 7.759 8.215 118,221 -0.05(-0.59%)
Apr 06, 2023 8.158 8.320 7.968 8.264 59,736 -0.02(-0.29%)
Apr 05, 2023 8.564 8.564 8.190 8.288 142,265 -0.41(-4.77%)
Apr 04, 2023 8.956 9.026 8.589 8.703 91,111 -0.10(-1.15%)
Apr 03, 2023 9.083 9.235 8.659 8.804 400,280 -0.73(-7.70%)
Mar 31, 2023 8.963 9.552 8.963 9.539 116,369 +0.68(+7.73%)
Mar 30, 2023 8.880 8.944 8.811 8.855 53,887 +0.08(+0.94%)
Mar 29, 2023 8.735 8.842 8.545 8.773 85,088 +0.27(+3.13%)
Mar 28, 2023 8.659 8.665 8.298 8.507 110,913 -0.16(-1.83%)
Mar 27, 2023 8.804 8.963 8.570 8.665 122,559 +0.10(+1.15%)
Mar 24, 2023 8.659 8.684 8.415 8.566 127,453 -0.13(-1.50%)
Mar 23, 2023 8.874 9.083 8.488 8.697 188,793 +0.07(+0.81%)
Mar 22, 2023 9.102 9.153 8.627 8.627 181,636 -0.38(-4.22%)
Mar 21, 2023 8.488 9.007 8.481 9.007 152,282 +0.82(+9.98%)
Mar 20, 2023 7.924 8.348 7.829 8.190 125,884 +0.17(+2.09%)
Mar 17, 2023 8.285 8.329 7.899 8.023 96,636 -0.24(-2.87%)
Mar 16, 2023 8.038 8.329 7.962 8.260 121,641 +0.21(+2.60%)
Mar 15, 2023 8.076 8.146 7.879 8.051 263,029 -0.17(-2.08%)
Mar 14, 2023 7.911 8.234 7.911 8.222 173,165 +0.50(+6.48%)
Mar 13, 2023 7.348 7.854 7.158 7.721 194,689 +0.04(+0.58%)
Mar 10, 2023 7.740 7.930 7.422 7.677 96,055 +0.02(+0.25%)
Mar 09, 2023 8.070 8.329 7.645 7.658 200,565 -0.50(-6.13%)
Mar 08, 2023 8.310 8.386 8.051 8.158 172,423 -0.32(-3.81%)
Mar 07, 2023 8.684 8.833 8.406 8.481 87,337 -0.36(-4.02%)
Mar 06, 2023 9.108 9.108 8.754 8.837 108,996 -0.23(-2.59%)
Mar 03, 2023 8.893 9.202 8.817 9.071 59,889 +0.39(+4.46%)
Mar 02, 2023 8.437 8.773 8.418 8.684 116,006 -0.68(-7.30%)
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.