Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AXS TSLA Bear Daily ETF (NQ: TSLQ )

40.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 28.65 28.69 28.20 28.49 2,038,126 -0.48(-1.67%)
Jun 29, 2023 28.94 29.43 28.61 28.98 1,610,256 -0.11(-0.39%)
Jun 28, 2023 29.89 29.96 28.68 29.09 2,865,167 -0.73(-2.45%)
Jun 27, 2023 30.73 31.02 29.80 29.82 3,259,397 -1.19(-3.83%)
Jun 26, 2023 29.95 31.03 29.02 31.01 3,819,185 +1.81(+6.18%)
Jun 23, 2023 28.93 29.62 28.58 29.21 3,177,908 +0.85(+2.98%)
Jun 22, 2023 29.89 30.16 28.32 28.36 4,624,816 -0.56(-1.95%)
Jun 21, 2023 27.35 29.08 27.17 28.93 4,470,639 +1.51(+5.53%)
Jun 20, 2023 28.85 28.88 27.37 27.41 3,036,001 -1.53(-5.29%)
Jun 16, 2023 29.10 29.31 28.57 28.94 1,876,164 -0.53(-1.79%)
Jun 15, 2023 30.36 30.44 29.12 29.47 2,484,247 -14.86(-33.53%)
May 08, 2023 43.83 45.01 43.80 44.34 737,590 -0.41(-0.91%)
May 05, 2023 46.54 46.56 44.56 44.74 1,247,517 -2.60(-5.49%)
May 04, 2023 46.93 47.80 46.85 47.34 766,738 -0.20(-0.43%)
May 03, 2023 47.67 47.71 46.22 47.54 1,302,254 -0.05(-0.11%)
May 02, 2023 47.11 48.00 46.11 47.59 1,538,245 +0.44(+0.93%)
May 01, 2023 46.80 47.99 46.76 47.15 1,136,898 +0.77(+1.65%)
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%)
Feb 01, 2023 46.44 47.56 43.82 44.52 4,326,379 -2.15(-4.60%)
Jan 31, 2023 49.20 49.66 46.37 46.67 3,484,279 -1.83(-3.78%)
Jan 30, 2023 45.59 48.61 45.22 48.50 4,921,011 +2.80(+6.13%)
Jan 27, 2023 50.62 51.02 44.78 45.70 7,354,493 -5.65(-11.01%)
Jan 26, 2023 51.45 53.53 50.92 51.35 4,312,735 -6.39(-11.07%)
Jan 25, 2023 58.68 60.19 56.87 57.75 2,378,724 -0.06(-0.11%)
Jan 24, 2023 58.12 58.95 56.82 57.81 1,825,965 -0.11(-0.18%)
Jan 23, 2023 61.55 62.31 57.13 57.91 1,791,248 -4.78(-7.63%)
Jan 20, 2023 65.28 65.86 62.69 62.69 1,735,868 -3.28(-4.98%)
Jan 19, 2023 65.94 67.40 64.51 65.98 1,557,484 +0.87(+1.34%)
Jan 18, 2023 61.34 66.00 61.30 65.11 2,178,419 +1.31(+2.06%)
Jan 17, 2023 67.04 67.45 63.71 63.80 1,998,292 -5.14(-7.46%)
Jan 13, 2023 72.10 72.67 68.76 68.94 2,080,566 +0.70(+1.03%)
Jan 12, 2023 68.68 71.90 67.96 68.23 1,518,043 -0.10(-0.14%)
Jan 11, 2023 69.02 70.02 66.80 68.33 1,368,580 -2.68(-3.77%)
Jan 10, 2023 69.64 73.35 68.71 71.01 1,466,604 +0.58(+0.83%)
Jan 09, 2023 70.97 72.20 67.99 70.43 2,703,490 -4.49(-5.99%)
Jan 06, 2023 81.97 82.67 73.96 74.92 2,735,618 -1.88(-2.44%)
Jan 05, 2023 76.68 78.83 75.84 76.79 2,428,247 +2.19(+2.94%)
Jan 04, 2023 77.98 78.93 73.97 74.60 2,237,658 -3.91(-4.98%)
Jan 03, 2023 72.84 80.57 72.50 78.51 3,450,187 +8.66(+12.41%)
Dec 30, 2022 71.92 71.92 69.22 69.84 1,598,377 -1.01(-1.43%)
Dec 29, 2022 71.87 73.75 69.72 70.86 2,800,633 -6.16(-8.00%)
Dec 28, 2022 78.72 80.26 74.41 77.02 3,566,046 -2.76(-3.47%)
Dec 27, 2022 74.68 80.13 73.53 79.79 3,213,533 +8.04(+11.21%)
Dec 23, 2022 69.52 72.59 68.41 71.74 2,738,228 +1.53(+2.18%)
Dec 22, 2022 65.24 71.57 64.88 70.21 2,676,969 +5.72(+8.88%)
Dec 21, 2022 63.62 65.16 62.70 64.49 1,971,933 +0.15(+0.24%)
Dec 20, 2022 61.06 64.34 60.04 64.34 2,066,302 +4.85(+8.15%)
Dec 19, 2022 57.85 61.07 57.39 59.49 1,702,295 +0.14(+0.23%)
Dec 16, 2022 55.94 59.41 55.53 59.35 1,217,687 +2.87(+5.08%)
Dec 15, 2022 58.24 58.33 55.50 56.48 1,706,904 -0.51(-0.90%)
Dec 14, 2022 56.04 57.46 55.34 57.00 1,577,528 +1.30(+2.34%)
Dec 13, 2022 51.10 56.80 51.03 55.69 2,143,388 +2.47(+4.64%)
Dec 12, 2022 51.07 53.41 50.69 53.22 1,443,998 +3.01(+6.00%)
Dec 09, 2022 51.78 51.83 49.14 50.21 1,549,029 -1.68(-3.24%)
Dec 08, 2022 52.26 53.15 51.34 51.89 1,477,939 +0.20(+0.38%)
Dec 07, 2022 51.36 52.18 50.22 51.69 1,508,364 +1.61(+3.20%)
Dec 06, 2022 49.62 51.24 49.04 50.09 1,061,599 +0.78(+1.58%)
Dec 05, 2022 47.72 49.78 47.26 49.31 772,706 +2.90(+6.25%)
Dec 02, 2022 47.14 47.25 46.06 46.41 731,841 +0.00(+0.00%)
Dec 01, 2022 45.86 47.09 45.38 46.41 821,057 -0.21(-0.46%)
Nov 30, 2022 49.76 50.28 46.40 46.62 1,115,723 -3.63(-7.22%)
Nov 29, 2022 49.12 50.78 48.77 50.25 633,329 +0.63(+1.26%)
Nov 28, 2022 50.50 50.73 48.12 49.62 1,275,266 -0.31(-0.62%)
Nov 25, 2022 49.04 50.25 49.04 49.93 701,285 +0.38(+0.76%)
Nov 23, 2022 52.53 52.92 49.43 49.56 1,357,266 -4.21(-7.82%)
Nov 22, 2022 54.12 54.93 53.44 53.76 1,080,399 -0.65(-1.20%)
Nov 21, 2022 52.16 54.48 51.88 54.41 1,036,615 +3.51(+6.90%)
Nov 18, 2022 49.54 51.90 49.54 50.90 1,014,624 +0.74(+1.47%)
Nov 17, 2022 49.93 50.67 49.32 50.17 1,229,876 +1.06(+2.15%)
Nov 16, 2022 47.96 49.41 47.75 49.11 939,202 +1.90(+4.02%)
Nov 15, 2022 46.88 47.85 45.64 47.21 948,886 -0.88(-1.82%)
Nov 14, 2022 47.65 49.21 47.00 48.09 1,284,061 +1.18(+2.51%)
Nov 11, 2022 49.49 50.31 46.80 46.91 2,158,232 -1.38(-2.86%)
Nov 10, 2022 48.53 51.37 48.17 48.29 1,991,568 -3.80(-7.30%)
Nov 09, 2022 48.81 52.18 47.47 52.10 1,674,681 +3.48(+7.17%)
Nov 08, 2022 47.99 49.68 47.70 48.61 1,659,697 +1.42(+3.00%)
Nov 07, 2022 44.68 47.30 44.66 47.20 1,871,772 +2.24(+4.98%)
Nov 04, 2022 41.89 45.82 41.68 44.96 1,635,544 +1.64(+3.78%)
Nov 03, 2022 44.18 44.40 42.22 43.32 1,233,872 -0.15(-0.34%)
Nov 02, 2022 41.44 43.46 41.14 43.46 991,981 +2.37(+5.76%)
Nov 01, 2022 39.93 41.14 39.38 41.09 835,721 -0.03(-0.06%)
Oct 31, 2022 41.37 42.12 40.73 41.12 854,944 +0.17(+0.42%)
Oct 28, 2022 41.59 43.17 40.90 40.95 1,216,802 -0.62(-1.49%)
Oct 27, 2022 40.71 42.00 39.98 41.57 1,250,818 -0.11(-0.27%)
Oct 26, 2022 42.69 42.87 40.58 41.68 1,395,075 -0.45(-1.08%)
Oct 25, 2022 44.66 44.66 41.68 42.13 1,499,142 -2.27(-5.12%)
Oct 24, 2022 45.52 47.02 43.98 44.41 1,478,621 +0.63(+1.43%)
Oct 21, 2022 45.57 46.06 43.72 43.78 1,469,220 -1.59(-3.50%)
Oct 20, 2022 45.16 46.35 43.75 45.37 2,403,108 +2.84(+6.68%)
Oct 19, 2022 42.95 43.33 42.36 42.53 1,153,528 -0.30(-0.70%)
Oct 18, 2022 41.07 43.41 40.98 42.83 902,435 -0.16(-0.38%)
Oct 17, 2022 45.10 45.23 42.46 42.99 1,592,065 -3.24(-7.02%)
Oct 14, 2022 42.58 46.41 42.14 46.23 1,349,826 +3.20(+7.44%)
Oct 13, 2022 45.62 46.08 42.77 43.03 1,645,142 -0.86(-1.96%)
Oct 12, 2022 44.23 45.07 43.52 43.89 1,302,041 -0.19(-0.43%)
Oct 11, 2022 43.20 44.34 42.30 44.08 1,098,857 +1.25(+2.93%)
Oct 10, 2022 42.60 43.68 42.05 42.83 1,762,176 +0.07(+0.16%)
Oct 07, 2022 40.94 42.97 40.88 42.76 1,265,127 +2.48(+6.16%)
Oct 06, 2022 39.98 40.69 39.19 40.28 1,200,488 +0.40(+1.01%)
Oct 05, 2022 39.16 40.96 38.91 39.87 1,825,776 +1.42(+3.68%)
Oct 04, 2022 38.27 39.67 37.27 38.46 4,080,946 -1.10(-2.78%)
Oct 03, 2022 37.94 39.77 37.84 39.56 3,335,331 +3.14(+8.63%)
Sep 30, 2022 36.32 36.79 35.08 36.42 1,642,219 +0.41(+1.14%)
Sep 29, 2022 34.35 36.30 34.24 36.00 2,466,963 +2.23(+6.61%)
Sep 28, 2022 34.33 34.97 33.60 33.77 1,743,626 -0.56(-1.62%)
Sep 27, 2022 34.18 35.03 33.63 34.33 1,993,380 -0.89(-2.53%)
Sep 26, 2022 35.74 35.94 34.19 35.22 1,727,385 -0.05(-0.15%)
Sep 23, 2022 34.43 35.59 34.24 35.27 2,203,536 +1.52(+4.50%)
Sep 22, 2022 32.55 34.04 32.40 33.76 2,480,982 +1.29(+3.97%)
Sep 21, 2022 31.66 32.47 31.11 32.47 1,948,423 +0.82(+2.60%)
Sep 20, 2022 31.82 31.94 31.16 31.64 2,012,711 +0.05(+0.16%)
Sep 19, 2022 32.56 32.77 31.52 31.59 2,199,433 -0.61(-1.89%)
Sep 16, 2022 32.61 33.02 32.18 32.20 1,723,936 +0.03(+0.08%)
Sep 15, 2022 32.36 32.46 31.59 32.18 1,700,972 -0.09(-0.27%)
Sep 14, 2022 33.46 33.52 31.90 32.26 1,807,931 -1.24(-3.69%)
Sep 13, 2022 33.41 33.64 32.91 33.50 1,493,899 +1.32(+4.11%)
Sep 12, 2022 32.57 32.60 32.08 32.18 713,966 -0.53(-1.63%)
Sep 09, 2022 33.64 33.66 32.67 32.71 1,065,371 -1.20(-3.54%)
Sep 08, 2022 34.91 35.07 33.91 33.91 832,242 -0.75(-2.15%)
Sep 07, 2022 35.99 36.06 34.60 34.66 950,378 -1.12(-3.12%)
Sep 06, 2022 36.08 36.97 35.60 35.77 1,540,595 -0.57(-1.56%)
Sep 02, 2022 34.89 36.53 34.85 36.34 1,200,656 +0.86(+2.43%)
Sep 01, 2022 36.08 36.88 35.43 35.48 1,834,440 -0.19(-0.54%)
Aug 31, 2022 35.00 36.14 34.96 35.67 1,158,473 +0.26(+0.73%)
Aug 30, 2022 34.14 36.00 34.12 35.41 1,873,206 +0.90(+2.61%)
Aug 29, 2022 34.76 35.02 34.19 34.51 1,262,210 +0.36(+1.06%)
Aug 26, 2022 33.10 34.22 32.59 34.15 1,394,586 +0.91(+2.74%)
Aug 25, 2022 32.51 33.75 32.49 33.24 1,183,729 +0.09(+0.29%)
Aug 24, 2022 33.07 33.20 32.41 33.15 880,837 -0.08(-0.23%)
Aug 23, 2022 33.77 34.17 32.93 33.22 1,182,337 -0.74(-2.17%)
Aug 22, 2022 33.70 34.38 33.70 33.96 742,898 +0.80(+2.41%)
Aug 19, 2022 32.99 33.64 32.87 33.16 1,216,477 +0.58(+1.76%)
Aug 18, 2022 32.23 32.66 32.17 32.59 714,818 +0.18(+0.56%)
Aug 17, 2022 32.51 32.86 31.86 32.41 1,110,962 +0.27(+0.83%)
Aug 16, 2022 31.64 32.54 31.34 32.14 2,669,553 +0.28(+0.89%)
Aug 15, 2022 32.68 32.77 31.47 31.86 1,726,828 -1.06(-3.21%)
Aug 12, 2022 34.19 34.68 32.90 32.91 1,543,931 -1.59(-4.60%)
Aug 11, 2022 33.35 34.61 33.20 34.50 1,177,488 +0.85(+2.52%)
Aug 10, 2022 33.28 35.00 33.25 33.65 2,335,594 -1.35(-3.85%)
Aug 09, 2022 34.17 35.47 33.97 35.00 1,989,679 +1.09(+3.21%)
Aug 08, 2022 33.65 34.33 32.42 33.91 1,457,183 -0.52(-1.50%)
Aug 05, 2022 32.91 34.70 32.76 34.42 2,936,269 +2.14(+6.62%)
Aug 04, 2022 32.02 32.67 31.78 32.29 887,099 -0.13(-0.40%)
Aug 03, 2022 32.67 33.13 32.22 32.42 1,384,331 -0.75(-2.25%)
Aug 02, 2022 33.91 34.05 32.35 33.16 1,818,048 -0.35(-1.05%)
Aug 01, 2022 33.10 33.81 31.92 33.52 3,406,133 -0.04(-0.13%)
Jul 29, 2022 35.66 35.85 33.41 33.56 1,705,126 -2.07(-5.81%)
Jul 28, 2022 35.75 36.68 35.33 35.63 1,222,502 -0.82(-2.26%)
Jul 27, 2022 38.07 38.38 36.27 36.45 1,252,128 -2.36(-6.08%)
Jul 26, 2022 37.80 39.16 37.68 38.81 1,133,082 +1.27(+3.37%)
Jul 25, 2022 36.95 37.62 36.72 37.54 946,053 +0.56(+1.52%)
Jul 22, 2022 36.47 37.19 35.79 36.98 1,457,669 -0.04(-0.10%)
Jul 21, 2022 39.79 39.87 36.81 37.02 2,545,013 -4.09(-9.96%)
Jul 20, 2022 41.18 41.71 40.55 41.11 1,135,148 -0.36(-0.87%)
Jul 19, 2022 41.52 42.90 41.15 41.47 595,462 -0.83(-1.97%)
Jul 18, 2022 41.80 42.44 40.55 42.30 918,300 -0.10(-0.24%)
Jul 15, 2022 42.23 43.04 41.66 42.41 336,718 -0.26(-0.61%)
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.