GraniteShares 2x Short TSLA Daily ETF (NQ: TSDD )

20.00 -0.46 (-2.25%)
Official Closing Price Updated: 4:15 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 20.32 20.68 19.41 20.00 60,168 -0.46(-2.27%)
Feb 27, 2024 19.59 20.64 18.01 20.46 84,462 -0.09(-0.43%)
Feb 26, 2024 22.12 22.12 20.13 20.55 39,852 -1.75(-7.83%)
Feb 23, 2024 21.48 22.30 21.14 22.30 17,705 +1.16(+5.50%)
Feb 22, 2024 21.81 22.41 20.94 21.14 94,461 -0.56(-2.58%)
Feb 21, 2024 21.93 22.15 20.90 21.70 41,711 -0.24(-1.10%)
Feb 20, 2024 21.19 22.81 20.97 21.94 34,674 +1.30(+6.30%)
Feb 16, 2024 20.18 21.10 20.00 20.64 47,506 +0.10(+0.51%)
Feb 15, 2024 23.33 23.33 20.53 20.53 46,160 -2.94(-12.53%)
Feb 14, 2024 24.60 24.69 23.42 23.48 31,095 -1.30(-5.26%)
Feb 13, 2024 24.88 25.17 23.92 24.78 40,478 +1.01(+4.25%)
Feb 12, 2024 22.72 23.77 22.37 23.77 27,674 +1.30(+5.79%)
Feb 09, 2024 23.19 23.19 22.39 22.47 15,663 -1.01(-4.30%)
Feb 08, 2024 24.16 24.16 22.91 23.48 8,206 -0.35(-1.47%)
Feb 07, 2024 23.67 25.13 23.26 23.83 31,755 -0.67(-2.73%)
Feb 06, 2024 26.25 26.30 24.13 24.50 25,874 -1.16(-4.52%)
Feb 05, 2024 24.95 27.21 24.95 25.66 53,264 +1.77(+7.42%)
Feb 02, 2024 24.74 25.38 23.87 23.89 33,671 +0.16(+0.66%)
Feb 01, 2024 23.84 24.71 23.71 23.73 7,536 -0.26(-1.09%)
Jan 31, 2024 23.59 24.00 22.57 23.99 20,449 +1.14(+5.00%)
Jan 30, 2024 22.01 23.09 22.00 22.85 26,730 -0.19(-0.82%)
Jan 29, 2024 24.57 25.02 23.04 23.04 43,872 -2.34(-9.22%)
Jan 26, 2024 24.57 25.60 24.57 25.38 38,119 -0.16(-0.63%)
Jan 25, 2024 23.95 26.03 23.60 25.54 163,397 +5.14(+25.20%)
Jan 24, 2024 19.81 20.65 19.72 20.40 46,329 +0.20(+0.99%)
Jan 23, 2024 19.68 20.38 18.93 20.20 40,899 -0.12(-0.59%)
Jan 22, 2024 19.61 20.67 18.69 20.32 45,834 +0.66(+3.37%)
Jan 19, 2024 19.98 20.28 19.57 19.66 22,919 -0.03(-0.17%)
Jan 18, 2024 19.10 20.08 19.10 19.69 32,752 +0.52(+2.69%)
Jan 17, 2024 19.26 19.57 19.17 19.17 17,592 +0.56(+3.01%)
Jan 16, 2024 19.24 19.52 18.18 18.61 21,065 -0.15(-0.79%)
Jan 12, 2024 18.61 18.91 18.05 18.76 32,704 +1.00(+5.64%)
Jan 11, 2024 17.44 17.89 17.44 17.76 18,529 +0.76(+4.46%)
Jan 10, 2024 17.17 17.20 16.87 17.00 4,421 +0.13(+0.76%)
Jan 09, 2024 16.98 16.98 16.87 16.87 1,809 +0.55(+3.39%)
Jan 08, 2024 16.83 16.83 16.32 16.32 3,234 -0.31(-1.89%)
Jan 05, 2024 16.71 16.72 16.49 16.63 3,662 +0.09(+0.56%)
Jan 04, 2024 16.30 16.54 16.14 16.54 6,351 +0.04(+0.24%)
Jan 03, 2024 16.00 16.72 16.00 16.50 6,893 +0.95(+6.11%)
Jan 02, 2024 15.49 15.91 15.37 15.55 17,159 -0.02(-0.13%)
Dec 29, 2023 15.00 15.58 15.00 15.57 12,573 +0.42(+2.77%)
Dec 28, 2023 14.19 15.17 14.19 15.15 11,953 +0.68(+4.67%)
Dec 27, 2023 14.56 14.56 14.30 14.47 14,909 -0.36(-2.45%)
Dec 26, 2023 14.99 14.99 14.84 14.84 7,999 -0.36(-2.36%)
Dec 22, 2023 14.78 15.23 14.76 15.20 23,714 +0.19(+1.26%)
Dec 21, 2023 15.21 15.44 15.01 15.01 17,048 -0.70(-4.45%)
Dec 20, 2023 14.91 15.72 14.64 15.71 15,143 +0.84(+5.66%)
Dec 19, 2023 15.04 15.05 14.80 14.86 12,468 -0.43(-2.81%)
Dec 18, 2023 14.87 15.32 14.71 15.29 14,600 +0.09(+0.57%)
Dec 15, 2023 15.43 15.60 15.13 15.21 26,512 -0.22(-1.42%)
Dec 14, 2023 15.93 15.93 15.09 15.43 33,516 -1.26(-7.54%)
Dec 13, 2023 17.13 17.80 16.62 16.68 28,139 -0.28(-1.64%)
Dec 12, 2023 16.87 17.16 16.87 16.96 9,361 +0.34(+2.05%)
Dec 11, 2023 16.47 16.69 16.47 16.62 22,495 +0.41(+2.53%)
Dec 08, 2023 16.34 16.34 16.10 16.21 2,952 -0.11(-0.67%)
Dec 07, 2023 16.44 16.60 16.32 16.32 4,891 -0.30(-1.83%)
Dec 06, 2023 16.25 16.62 15.93 16.62 19,203 -0.05(-0.32%)
Dec 05, 2023 17.28 17.28 15.94 16.67 22,658 -0.37(-2.20%)
Dec 04, 2023 17.04 17.25 16.70 17.05 14,605 +0.34(+2.06%)
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.