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

Direxion Daily TSLA Bull 2X Shares (NQ: TSLL )

7.150 -0.190 (-2.59%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 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%)
Jun 15, 2023 15.45 16.48 15.37 16.19 16,147,731 -0.07(-0.41%)
Jun 14, 2023 16.59 16.72 15.67 16.26 24,618,758 -0.22(-1.33%)
Jun 13, 2023 15.98 16.55 15.77 16.48 18,081,114 +0.86(+5.49%)
Jun 12, 2023 15.47 15.73 15.14 15.62 14,093,183 +0.49(+3.24%)
Jun 09, 2023 15.57 15.86 14.90 15.13 24,332,268 +0.86(+6.04%)
Jun 08, 2023 13.31 14.29 13.22 14.27 19,344,896 +0.90(+6.77%)
Jun 07, 2023 13.67 13.89 13.23 13.36 19,028,512 +0.30(+2.33%)
Jun 06, 2023 12.60 13.11 12.29 13.06 14,072,404 +0.31(+2.47%)
Jun 05, 2023 12.75 13.06 12.47 12.74 16,372,445 +0.31(+2.53%)
Jun 02, 2023 12.09 12.70 12.07 12.43 18,729,558 +0.55(+4.65%)
Jun 01, 2023 11.47 12.07 11.18 11.88 16,109,225 +0.31(+2.72%)
May 31, 2023 11.22 11.57 10.83 11.56 14,641,279 +0.22(+1.93%)
May 30, 2023 11.26 11.62 11.04 11.34 18,059,630 +0.67(+6.25%)
May 26, 2023 10.000 11.12 9.990 10.68 16,761,717 +0.70(+7.07%)
May 25, 2023 10.14 10.16 9.666 9.971 9,441,889 +0.12(+1.26%)
May 24, 2023 9.800 9.961 9.481 9.847 10,045,393 -0.24(-2.36%)
May 23, 2023 10.13 10.68 10.05 10.09 11,459,514 -0.26(-2.49%)
May 22, 2023 9.704 10.38 9.657 10.34 11,173,648 +0.69(+7.10%)
May 19, 2023 9.428 9.790 9.351 9.657 11,401,569 +0.27(+2.84%)
May 18, 2023 9.190 9.409 9.047 9.390 10,616,614 +0.23(+2.49%)
May 17, 2023 8.733 9.209 8.643 9.162 12,989,284 +0.56(+6.53%)
May 16, 2023 8.523 8.825 8.428 8.600 8,400,279 +0.01(+0.11%)
May 15, 2023 8.676 8.842 8.440 8.590 9,244,400 -0.12(-1.42%)
May 12, 2023 9.352 9.447 8.647 8.714 16,742,647 -0.33(-3.68%)
May 11, 2023 8.781 9.157 8.628 9.047 11,191,507 +0.28(+3.15%)
May 10, 2023 9.076 9.219 8.623 8.771 10,679,969 -0.04(-0.43%)
May 09, 2023 8.800 8.866 8.657 8.809 7,773,692 -0.22(-2.43%)
May 08, 2023 9.181 9.181 8.821 9.028 11,150,676 +0.14(+1.61%)
May 05, 2023 8.419 8.942 8.400 8.885 11,818,764 +0.68(+8.24%)
May 04, 2023 8.333 8.352 8.096 8.209 8,800,846 +0.03(+0.35%)
May 03, 2023 8.133 8.512 8.133 8.181 10,511,996 +0.02(+0.23%)
May 02, 2023 8.276 8.550 8.055 8.162 11,889,750 -0.10(-1.27%)
May 01, 2023 8.381 8.381 8.038 8.266 13,002,040 -0.20(-2.36%)
Apr 28, 2023 8.209 8.519 7.938 8.466 10,818,810 +0.31(+3.86%)
Apr 27, 2023 7.590 8.181 7.571 8.152 14,697,629 +0.48(+6.20%)
Apr 26, 2023 8.181 8.200 7.628 7.676 18,815,020 -0.52(-6.39%)
Apr 25, 2023 8.143 8.428 8.062 8.200 10,961,610 -0.15(-1.82%)
Apr 24, 2023 8.514 8.592 8.050 8.352 14,339,238 -0.21(-2.45%)
Apr 21, 2023 8.542 8.628 8.266 8.562 8,966,953 +0.16(+1.93%)
Apr 20, 2023 8.657 8.933 8.200 8.400 26,520,162 -1.44(-14.62%)
Apr 19, 2023 9.714 10.08 9.600 9.838 14,778,731 -0.31(-3.10%)
Apr 18, 2023 10.38 10.43 10.09 10.15 11,700,322 -0.23(-2.20%)
Apr 17, 2023 10.32 10.59 10.02 10.38 11,642,420 +0.17(+1.68%)
Apr 14, 2023 10.12 10.31 9.962 10.21 11,004,009 -0.07(-0.65%)
Apr 13, 2023 10.05 10.34 9.895 10.28 9,363,362 +0.42(+4.25%)
Apr 12, 2023 10.70 10.77 9.838 9.857 14,722,104 -0.51(-4.96%)
Apr 11, 2023 10.37 10.58 10.29 10.37 10,840,849 +0.19(+1.87%)
Apr 10, 2023 9.809 10.24 9.495 10.18 12,863,652 -0.07(-0.65%)
Apr 06, 2023 10.05 10.35 9.800 10.25 10,605,900 -0.04(-0.37%)
Apr 05, 2023 10.70 10.71 10.13 10.29 14,826,187 -0.61(-5.59%)
Apr 04, 2023 11.29 11.40 10.69 10.89 12,127,854 -0.18(-1.63%)
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.