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 )

10.62 -0.06 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 16.32 16.69 16.25 16.43 16,576,319 +0.38(+2.39%)
Jun 29, 2023 16.10 16.34 15.68 16.05 12,953,577 +0.10(+0.65%)
Jun 28, 2023 15.34 16.26 15.26 15.94 16,585,406 +0.56(+3.63%)
Jun 27, 2023 14.74 15.40 14.53 15.38 15,590,380 +0.84(+5.79%)
Jun 26, 2023 15.39 16.16 14.52 14.54 21,350,068 -1.46(-9.11%)
Jun 23, 2023 16.26 16.56 15.65 16.00 18,934,730 -0.78(-4.63%)
Jun 22, 2023 15.47 16.79 15.23 16.78 21,886,444 +0.49(+3.02%)
Jun 21, 2023 17.83 17.99 16.13 16.28 26,916,698 -1.48(-8.35%)
Jun 20, 2023 16.53 17.79 16.50 17.77 19,010,366 +1.32(+8.02%)
Jun 16, 2023 16.28 16.73 16.14 16.45 15,402,335 +0.42(+2.65%)
Jun 15, 2023 15.29 16.31 15.21 16.02 16,315,698 +7.09(+79.32%)
May 08, 2023 9.086 9.086 8.730 8.935 11,266,664 +0.14(+1.61%)
May 05, 2023 8.332 8.850 8.313 8.794 11,941,701 +0.67(+8.24%)
May 04, 2023 8.247 8.266 8.013 8.125 8,892,392 +0.03(+0.35%)
May 03, 2023 8.049 8.425 8.049 8.096 10,621,341 +0.02(+0.23%)
May 02, 2023 8.191 8.462 7.972 8.078 12,013,426 -0.10(-1.27%)
May 01, 2023 8.294 8.294 7.955 8.181 13,137,286 -0.20(-2.36%)
Apr 28, 2023 8.125 8.431 7.856 8.379 10,931,347 +0.31(+3.86%)
Apr 27, 2023 7.512 8.096 7.493 8.068 14,850,512 +0.47(+6.20%)
Apr 26, 2023 8.096 8.115 7.550 7.597 19,010,734 -0.52(-6.39%)
Apr 25, 2023 8.059 8.341 7.979 8.115 11,075,632 -0.15(-1.82%)
Apr 24, 2023 8.426 8.503 7.967 8.266 14,488,394 -0.21(-2.45%)
Apr 21, 2023 8.455 8.539 8.181 8.473 9,060,226 +0.16(+1.93%)
Apr 20, 2023 8.568 8.841 8.115 8.313 26,796,022 -1.42(-14.62%)
Apr 19, 2023 9.614 9.972 9.501 9.736 14,932,458 -0.31(-3.10%)
Apr 18, 2023 10.27 10.32 9.981 10.05 11,822,028 -0.23(-2.20%)
Apr 17, 2023 10.22 10.48 9.915 10.27 11,763,524 +0.17(+1.68%)
Apr 14, 2023 10.02 10.21 9.859 10.10 11,118,472 -0.07(-0.65%)
Apr 13, 2023 9.944 10.23 9.802 10.17 9,460,759 +0.41(+4.25%)
Apr 12, 2023 10.59 10.66 9.736 9.755 14,875,243 -0.51(-4.96%)
Apr 11, 2023 10.26 10.47 10.18 10.26 10,953,614 +0.19(+1.87%)
Apr 10, 2023 9.708 10.13 9.397 10.08 12,997,459 -0.07(-0.65%)
Apr 06, 2023 9.944 10.25 9.699 10.14 10,716,222 -0.04(-0.37%)
Apr 05, 2023 10.59 10.60 10.03 10.18 14,980,408 -0.60(-5.59%)
Apr 04, 2023 11.18 11.29 10.58 10.78 12,254,007 -0.18(-1.63%)
Apr 03, 2023 11.40 11.65 10.74 10.96 18,665,214 -1.09(-9.07%)
Mar 31, 2023 11.23 12.09 11.21 12.05 12,701,860 +1.01(+9.13%)
Mar 30, 2023 11.07 11.21 10.97 11.05 9,549,314 +0.12(+1.12%)
Mar 29, 2023 10.85 11.04 10.56 10.92 10,143,223 +0.38(+3.57%)
Mar 28, 2023 10.77 10.80 10.22 10.55 8,174,984 -0.22(-2.01%)
Mar 27, 2023 10.98 11.22 10.60 10.76 9,808,016 +0.11(+1.06%)
Mar 24, 2023 10.74 10.80 10.37 10.65 10,372,616 -0.16(-1.48%)
Mar 23, 2023 11.06 11.40 10.50 10.81 13,780,554 +0.10(+0.97%)
Mar 22, 2023 11.41 11.54 10.69 10.71 13,369,462 -0.56(-4.94%)
Mar 21, 2023 10.51 11.30 10.49 11.26 11,793,085 +1.18(+11.70%)
Mar 20, 2023 9.661 10.34 9.520 10.08 11,140,919 +0.25(+2.58%)
Mar 17, 2023 10.20 10.33 9.596 9.830 8,381,666 -0.33(-3.24%)
Mar 16, 2023 9.867 10.31 9.736 10.16 11,902,623 +0.30(+3.05%)
Mar 15, 2023 9.905 10.02 9.501 9.858 15,351,025 -0.25(-2.51%)
Mar 14, 2023 9.623 10.14 9.614 10.11 15,203,943 +0.72(+7.70%)
Mar 13, 2023 8.825 9.623 8.544 9.389 20,739,222 +0.08(+0.81%)
Mar 10, 2023 9.435 9.703 8.910 9.313 21,765,638 +0.03(+0.30%)
Mar 09, 2023 9.886 10.29 9.238 9.285 22,691,532 -0.75(-7.48%)
Mar 08, 2023 10.27 10.39 9.849 10.04 13,171,549 -0.47(-4.47%)
Mar 07, 2023 10.82 11.07 10.37 10.51 12,446,658 -0.52(-4.69%)
Mar 06, 2023 11.44 11.44 10.90 11.02 10,697,167 -0.37(-3.22%)
Mar 03, 2023 11.13 11.60 10.97 11.39 9,435,053 +0.59(+5.48%)
Mar 02, 2023 10.43 11.05 10.37 10.80 17,571,972 -1.03(-8.73%)
Mar 01, 2023 12.14 12.22 11.46 11.83 14,333,066 -0.28(-2.33%)
Feb 28, 2023 12.55 12.59 11.92 12.11 15,608,599 -0.16(-1.30%)
Feb 27, 2023 11.80 12.43 11.74 12.27 19,995,380 +0.93(+8.20%)
Feb 24, 2023 11.28 11.42 10.99 11.34 13,758,766 -0.45(-3.82%)
Feb 23, 2023 11.97 12.08 11.30 11.79 17,841,892 +0.09(+0.80%)
Feb 22, 2023 11.44 11.81 10.92 11.70 17,705,598 +0.29(+2.55%)
Feb 21, 2023 12.08 12.50 11.39 11.41 16,275,342 -0.99(-7.95%)
Feb 17, 2023 11.65 12.39 11.44 12.39 28,099,218 +0.54(+4.60%)
Feb 16, 2023 12.63 13.26 11.82 11.85 22,824,262 -1.09(-8.42%)
Feb 15, 2023 12.73 12.99 12.21 12.94 15,930,890 +0.43(+3.45%)
Feb 14, 2023 10.99 12.55 10.79 12.51 20,539,046 +1.28(+11.37%)
Feb 13, 2023 11.22 11.37 10.64 11.23 13,364,810 -0.19(-1.64%)
Feb 10, 2023 11.91 12.27 11.08 11.42 20,232,266 -0.97(-7.81%)
Feb 09, 2023 12.43 12.97 12.15 12.38 21,926,256 +0.53(+4.43%)
Feb 08, 2023 11.40 11.99 11.25 11.86 19,475,030 +0.39(+3.44%)
Feb 07, 2023 11.44 11.52 10.82 11.46 20,064,130 +0.17(+1.50%)
Feb 06, 2023 11.13 11.52 10.86 11.29 16,467,227 +0.42(+3.89%)
Feb 03, 2023 10.36 11.64 10.34 10.87 21,767,190 +0.14(+1.31%)
Feb 02, 2023 10.66 11.44 10.25 10.73 22,462,440 +0.57(+5.64%)
Feb 01, 2023 9.539 10.35 9.210 10.16 17,548,046 +0.68(+7.13%)
Jan 31, 2023 8.788 9.576 8.652 9.482 16,698,040 +0.52(+5.76%)
Jan 30, 2023 9.914 10.05 8.938 8.966 23,124,604 -0.94(-9.48%)
Jan 27, 2023 8.675 10.12 8.576 9.905 28,072,432 +1.41(+16.57%)
Jan 26, 2023 8.478 8.581 8.084 8.497 23,042,336 +1.19(+16.32%)
Jan 25, 2023 7.098 7.445 6.816 7.304 13,047,830 +0.04(+0.52%)
Jan 24, 2023 7.201 7.454 7.051 7.267 13,806,015 +0.02(+0.26%)
Jan 23, 2023 6.685 7.365 6.564 7.248 17,681,158 +0.75(+11.56%)
Jan 20, 2023 6.159 6.506 6.072 6.497 11,070,087 +0.45(+7.45%)
Jan 19, 2023 6.065 6.261 5.849 6.046 14,521,092 -0.13(-2.13%)
Jan 18, 2023 6.741 6.760 6.037 6.178 21,225,544 -0.19(-2.95%)
Jan 17, 2023 5.934 6.384 5.915 6.365 18,754,330 +0.64(+11.15%)
Jan 13, 2023 5.323 5.746 5.261 5.727 22,025,150 -0.08(-1.45%)
Jan 12, 2023 5.736 5.858 5.361 5.811 16,920,820 +0.02(+0.32%)
Jan 11, 2023 5.727 5.990 5.614 5.793 17,014,168 +0.29(+5.29%)
Jan 10, 2023 5.642 5.774 5.220 5.502 15,998,222 -0.06(-1.01%)
Jan 09, 2023 5.511 5.811 5.380 5.558 19,608,542 +0.45(+8.82%)
Jan 06, 2023 4.431 5.199 4.356 5.107 25,216,244 +0.18(+3.62%)
Jan 05, 2023 4.938 5.018 4.713 4.929 14,276,991 -0.22(-4.20%)
Jan 04, 2023 4.854 5.220 4.751 5.145 18,638,114 +0.37(+7.66%)
Jan 03, 2023 5.520 5.546 4.553 4.779 27,760,936 -1.09(-18.56%)
Dec 30, 2022 5.642 5.952 5.628 5.868 11,342,100 +0.09(+1.63%)
Dec 29, 2022 5.680 5.896 5.473 5.774 19,092,210 +0.63(+12.23%)
Dec 28, 2022 5.013 5.389 4.854 5.145 25,671,960 +0.23(+4.78%)
Dec 27, 2022 5.511 5.671 4.887 4.910 23,237,852 -1.01(-17.12%)
Dec 23, 2022 6.168 6.328 5.774 5.924 15,869,868 -0.17(-2.77%)
Dec 22, 2022 6.910 6.957 5.887 6.093 17,237,138 -0.94(-13.35%)
Dec 21, 2022 7.173 7.304 6.901 7.032 7,984,744 -0.02(-0.27%)
Dec 20, 2022 7.708 7.915 7.051 7.051 8,985,937 -0.97(-12.08%)
Dec 19, 2022 8.356 8.458 7.712 8.020 6,584,240 -0.04(-0.46%)
Dec 16, 2022 8.823 8.935 8.038 8.057 5,432,081 -0.63(-7.30%)
Dec 15, 2022 8.328 8.944 8.281 8.692 5,768,589 +0.08(+0.98%)
Dec 14, 2022 8.841 9.000 8.486 8.608 5,192,001 -0.35(-3.96%)
Dec 13, 2022 10.13 10.14 8.617 8.963 8,150,275 -0.58(-6.07%)
Dec 12, 2022 10.27 10.37 9.513 9.541 3,808,887 -1.00(-9.48%)
Dec 09, 2022 10.07 10.83 10.05 10.54 3,228,269 +0.48(+4.73%)
Dec 08, 2022 9.924 10.20 9.672 10.06 3,175,752 -0.05(-0.50%)
Dec 07, 2022 10.19 10.58 9.947 10.11 2,270,223 -0.52(-4.90%)
Dec 06, 2022 10.75 10.94 10.23 10.64 1,967,117 -0.23(-2.14%)
Dec 05, 2022 11.50 11.66 10.67 10.87 2,952,720 -1.14(-9.53%)
Dec 02, 2022 11.72 12.13 11.66 12.01 1,886,892 +0.00(+0.00%)
Dec 01, 2022 12.23 12.39 11.73 12.01 2,525,771 +0.03(+0.23%)
Nov 30, 2022 10.93 12.01 10.75 11.98 3,394,609 +1.21(+11.23%)
Nov 29, 2022 11.14 11.26 10.59 10.78 2,390,645 -0.19(-1.70%)
Nov 28, 2022 10.68 11.45 10.61 10.96 2,760,815 +0.00(+0.00%)
Nov 25, 2022 11.15 11.16 10.76 10.96 2,097,185 -0.04(-0.34%)
Nov 23, 2022 10.16 11.03 10.07 11.00 4,607,999 +1.16(+11.83%)
Nov 22, 2022 9.733 9.928 9.519 9.836 2,390,049 +0.16(+1.63%)
Nov 21, 2022 10.37 10.46 9.640 9.677 3,571,061 -1.10(-10.19%)
Nov 18, 2022 11.22 11.22 10.45 10.78 2,776,486 -0.28(-2.53%)
Nov 17, 2022 11.11 11.31 10.84 11.05 2,020,790 -0.35(-3.10%)
Nov 16, 2022 11.82 11.92 11.28 11.41 2,052,594 -0.70(-5.76%)
Nov 15, 2022 12.23 12.68 11.88 12.11 2,673,228 +0.32(+2.68%)
Nov 14, 2022 11.97 12.22 11.35 11.79 2,098,625 -0.45(-3.65%)
Nov 11, 2022 11.33 12.30 11.02 12.24 3,651,442 +0.46(+3.87%)
Nov 10, 2022 11.69 11.80 10.82 11.78 5,667,322 +1.17(+11.05%)
Nov 09, 2022 11.81 12.29 10.57 10.61 4,201,180 -1.28(-10.80%)
Nov 08, 2022 12.13 12.25 11.45 11.89 3,610,067 -0.55(-4.41%)
Nov 07, 2022 13.59 13.59 12.40 12.44 2,112,352 -1.01(-7.54%)
Nov 04, 2022 14.97 15.05 13.01 13.46 2,402,939 -0.77(-5.43%)
Nov 03, 2022 13.83 14.80 13.73 14.23 1,761,543 +0.03(+0.20%)
Nov 02, 2022 15.32 14.18 14.20 1,734,198 -1.32(-8.51%)
Nov 01, 2022 16.16 16.47 15.47 15.52 1,413,355 +0.03(+0.18%)
Oct 31, 2022 15.34 15.72 14.92 15.49 1,193,338 -0.10(-0.66%)
Oct 28, 2022 15.26 15.62 14.36 15.60 2,258,971 +0.33(+2.20%)
Oct 27, 2022 15.73 16.13 15.03 15.26 1,738,468 +0.05(+0.31%)
Oct 26, 2022 14.68 15.79 14.59 15.21 2,394,055 +0.23(+1.55%)
Oct 25, 2022 13.77 15.17 13.77 14.98 1,908,930 +1.08(+7.76%)
Oct 24, 2022 13.35 14.10 12.63 13.90 2,299,034 -0.32(-2.22%)
Oct 21, 2022 13.43 14.22 13.20 14.22 1,559,690 +0.69(+5.09%)
Oct 20, 2022 13.60 14.34 12.98 13.53 3,524,221 -1.54(-10.19%)
Oct 19, 2022 14.79 15.11 14.60 15.06 1,909,311 +0.21(+1.44%)
Oct 18, 2022 15.75 15.79 14.54 14.85 2,044,727 +0.08(+0.57%)
Oct 17, 2022 13.86 14.99 13.80 14.77 1,085,711 +1.41(+10.51%)
Oct 14, 2022 15.29 15.50 13.27 13.36 1,637,872 -1.71(-11.36%)
Oct 13, 2022 13.72 15.19 13.51 15.07 2,316,787 +0.45(+3.05%)
Oct 12, 2022 14.43 14.82 14.05 14.63 1,477,211 +0.08(+0.58%)
Oct 11, 2022 15.00 15.48 14.39 14.54 1,207,221 -0.66(-4.35%)
Oct 10, 2022 15.32 15.60 14.74 15.20 1,295,517 -0.04(-0.24%)
Oct 07, 2022 16.39 16.42 15.12 15.24 1,662,245 -1.61(-9.55%)
Oct 06, 2022 17.00 17.50 16.54 16.85 1,349,126 -0.25(-1.47%)
Oct 05, 2022 17.57 17.74 16.31 17.10 1,656,936 -1.01(-5.60%)
Oct 04, 2022 18.20 18.85 17.27 18.12 2,511,756 +0.79(+4.57%)
Oct 03, 2022 18.65 18.73 17.17 17.33 2,541,602 -2.58(-12.95%)
Sep 30, 2022 19.97 21.04 19.62 19.90 848,760 -0.36(-1.79%)
Sep 29, 2022 21.93 22.03 19.96 20.27 1,343,315 -2.27(-10.07%)
Sep 28, 2022 21.98 22.67 21.36 22.54 1,051,341 +0.54(+2.45%)
Sep 27, 2022 22.10 22.61 21.39 22.00 1,123,654 +0.80(+3.78%)
Sep 26, 2022 20.70 22.10 20.56 21.20 943,631 +0.07(+0.35%)
Sep 23, 2022 22.03 22.16 20.82 21.12 1,299,277 -1.56(-6.89%)
Sep 22, 2022 24.03 24.19 22.36 22.69 1,088,584 -1.48(-6.12%)
Sep 21, 2022 25.08 25.72 24.16 24.17 993,141 -0.96(-3.81%)
Sep 20, 2022 24.91 25.68 24.75 25.12 915,248 -0.05(-0.20%)
Sep 19, 2022 24.08 25.26 23.85 25.18 787,070 +0.70(+2.85%)
Sep 16, 2022 24.01 24.51 23.56 24.48 753,661 -0.07(-0.30%)
Sep 15, 2022 24.32 25.20 24.22 24.55 797,494 +0.14(+0.57%)
Sep 14, 2022 23.20 24.80 23.12 24.41 1,280,299 +1.23(+5.29%)
Sep 13, 2022 23.27 23.80 22.98 23.18 1,491,493 -1.50(-6.07%)
Sep 12, 2022 24.20 24.78 24.20 24.68 919,742 +0.57(+2.35%)
Sep 09, 2022 23.16 24.12 23.11 24.11 1,202,988 +1.22(+5.32%)
Sep 08, 2022 21.93 22.90 21.78 22.90 687,800 +0.65(+2.93%)
Sep 07, 2022 21.01 22.25 20.93 22.25 655,501 +1.07(+5.05%)
Sep 06, 2022 20.92 21.32 20.18 21.18 603,448 +0.46(+2.25%)
Sep 02, 2022 21.96 22.07 20.54 20.71 722,398 -0.82(-3.80%)
Sep 01, 2022 20.95 21.53 20.25 21.53 908,757 +0.21(+1.00%)
Aug 31, 2022 21.92 21.94 20.92 21.32 777,963 -0.28(-1.29%)
Aug 30, 2022 22.78 22.82 20.99 21.59 885,049 -0.85(-3.77%)
Aug 29, 2022 22.16 22.75 21.93 22.44 861,297 -0.38(-1.67%)
Aug 26, 2022 23.95 24.47 22.73 22.82 1,058,016 -0.97(-4.07%)
Aug 25, 2022 24.53 24.60 23.25 23.79 740,059 -0.11(-0.47%)
Aug 24, 2022 23.98 24.70 23.85 23.90 806,945 +0.05(+0.19%)
Aug 23, 2022 23.24 24.12 22.83 23.85 723,056 +0.79(+3.43%)
Aug 22, 2022 23.26 23.34 22.63 23.06 629,814 -0.84(-3.50%)
Aug 19, 2022 24.16 24.28 23.39 23.90 966,870 -0.74(-3.02%)
Aug 18, 2022 25.05 25.09 24.55 24.64 542,299 -0.17(-0.67%)
Aug 17, 2022 24.67 25.47 24.29 24.81 1,266,286 -0.32(-1.26%)
Aug 16, 2022 25.76 26.11 24.69 25.13 1,754,191 -0.31(-1.21%)
Aug 15, 2022 24.60 25.93 24.51 25.44 1,135,909 +1.13(+4.67%)
Aug 12, 2022 23.07 24.34 22.56 24.30 527,078 +1.50(+6.57%)
Aug 11, 2022 23.95 24.14 22.65 22.80 616,573 -0.86(-3.65%)
Aug 10, 2022 24.06 24.09 22.46 23.67 507,439 +1.23(+5.47%)
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.