Skip to main content

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

Historical Prices

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.