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 )

5.910 -0.080 (-1.34%)
Official Closing Price Updated: 4:15 PM EDT, Apr 17, 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 12.38 12.56 12.31 12.40 102,214 +0.21(+1.71%)
Jun 29, 2023 12.33 12.33 11.97 12.19 47,719 +0.08(+0.68%)
Jun 28, 2023 11.71 12.30 11.70 12.10 215,570 +0.36(+3.10%)
Jun 27, 2023 11.31 11.76 11.22 11.74 165,516 +0.52(+4.66%)
Jun 26, 2023 11.73 12.22 11.20 11.22 100,678 -0.92(-7.57%)
Jun 23, 2023 12.28 12.46 11.91 12.14 65,925 -0.47(-3.72%)
Jun 22, 2023 11.78 12.62 11.69 12.60 85,287 +0.30(+2.47%)
Jun 21, 2023 13.26 13.36 12.24 12.30 337,784 -0.90(-6.81%)
Jun 20, 2023 12.44 13.21 12.44 13.20 87,742 +0.80(+6.44%)
Jun 16, 2023 12.26 12.55 12.21 12.40 67,862 +0.28(+2.30%)
Jun 15, 2023 11.72 12.29 11.63 12.12 63,544 -0.07(-0.57%)
Jun 14, 2023 12.41 12.45 11.83 12.19 84,559 -0.13(-1.03%)
Jun 13, 2023 11.93 12.35 11.88 12.32 229,859 +0.56(+4.74%)
Jun 12, 2023 11.77 11.83 11.49 11.76 69,693 +0.29(+2.48%)
Jun 09, 2023 11.75 11.92 11.37 11.48 190,570 +0.54(+4.98%)
Jun 08, 2023 10.29 10.93 10.29 10.93 72,568 +0.59(+5.70%)
Jun 07, 2023 10.53 10.67 10.27 10.34 85,639 +0.20(+1.93%)
Jun 06, 2023 9.856 10.18 9.691 10.15 135,688 +0.21(+2.10%)
Jun 05, 2023 9.938 10.12 9.774 9.938 86,340 +0.20(+2.08%)
Jun 02, 2023 9.539 9.900 9.539 9.736 64,035 +0.39(+4.13%)
Jun 01, 2023 9.083 9.476 8.937 9.349 45,583 +0.20(+2.19%)
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%)
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.