ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

T-Rex 2X Inverse Tesla Daily Target ETF (NY:TSLZ)

0.7900 +0.0594 (+8.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 0.7291 0.8083 0.7040 0.7900 160,296,096 +0.06(+8.13%)
Oct 09, 2025 0.7400 0.7587 0.7262 0.7306 64,737,968 +0.01(+1.90%)
Oct 08, 2025 0.7260 0.7632 0.7100 0.7170 80,261,808 -0.01(-1.78%)
Oct 07, 2025 0.6976 0.7388 0.6811 0.7300 127,912,160 +0.05(+6.83%)
Oct 06, 2025 0.7217 0.7348 0.6800 0.6833 94,070,704 -0.08(-9.97%)
Oct 03, 2025 0.7192 0.8036 0.7041 0.7590 158,415,104 +0.02(+3.27%)
Oct 02, 2025 0.6394 0.7383 0.6390 0.7350 144,222,912 +0.06(+9.44%)
Oct 01, 2025 0.7178 0.7291 0.6627 0.6716 76,614,336 -0.05(-6.46%)
Sep 30, 2025 0.7328 0.7547 0.7180 0.7180 65,017,888 -0.01(-0.99%)
Sep 29, 2025 0.7218 0.7339 0.7000 0.7252 97,070,056 -0.01(-0.82%)
Sep 26, 2025 0.7782 0.8037 0.7312 0.7312 112,984,248 -0.06(-7.91%)
Sep 25, 2025 0.7592 0.8084 0.7564 0.7940 138,374,432 +0.06(+8.65%)
Sep 24, 2025 0.7771 0.7824 0.7268 0.7308 114,444,536 -0.06(-7.87%)
Sep 23, 2025 0.7476 0.8000 0.7433 0.7932 107,550,464 +0.03(+3.77%)
Sep 22, 2025 0.7769 0.7824 0.7270 0.7644 121,676,160 -0.03(-3.87%)
Sep 19, 2025 0.8104 0.8110 0.7840 0.7952 89,057,456 -0.04(-4.51%)
Sep 18, 2025 0.7868 0.8328 0.7770 0.8328 105,448,712 +0.03(+4.26%)
Sep 17, 2025 0.8384 0.8584 0.7908 0.7988 138,084,560 -0.02(-2.26%)
Sep 16, 2025 0.8474 0.8550 0.8080 0.8173 153,113,088 -0.05(-5.38%)
Sep 15, 2025 0.7996 0.8960 0.7922 0.8638 194,887,984 -0.07(-7.13%)
Sep 12, 2025 1.080 1.080 0.9252 0.9301 225,044,688 -0.17(-15.45%)
Sep 11, 2025 1.220 1.240 1.100 1.100 82,448,568 -0.14(-10.93%)
Sep 10, 2025 1.220 1.250 1.170 1.235 65,710,184 -0.00(-0.40%)
Sep 09, 2025 1.240 1.270 1.212 1.240 56,037,912 -0.01(-0.40%)
Sep 08, 2025 1.200 1.260 1.160 1.245 66,706,552 +0.03(+2.47%)
Sep 05, 2025 1.240 1.270 1.180 1.215 106,924,976 -0.09(-7.25%)
Sep 04, 2025 1.330 1.370 1.310 1.310 31,939,556 -0.03(-2.60%)
Sep 03, 2025 1.330 1.400 1.270 1.345 72,804,760 -0.04(-2.89%)
Sep 02, 2025 1.400 1.420 1.350 1.385 64,962,320 +0.03(+2.59%)
Aug 29, 2025 1.250 1.370 1.240 1.350 56,747,524 +0.10(+7.57%)
Aug 28, 2025 1.230 1.300 1.210 1.255 50,010,792 +0.01(+1.21%)
Aug 27, 2025 1.220 1.240 1.190 1.240 45,427,088 +0.01(+1.22%)
Aug 26, 2025 1.270 1.280 1.220 1.225 64,952,684 -0.03(-2.78%)
Aug 25, 2025 1.320 1.350 1.240 1.260 70,321,928 -0.06(-4.55%)
Aug 22, 2025 1.490 1.500 1.310 1.320 65,193,944 -0.18(-11.71%)
Aug 21, 2025 1.480 1.510 1.450 1.495 69,271,744 +0.04(+2.75%)
Aug 20, 2025 1.415 1.540 1.390 1.455 88,733,200 +0.05(+3.19%)
Aug 19, 2025 1.360 1.430 1.320 1.410 78,377,776 +0.04(+3.30%)
Aug 18, 2025 1.415 1.415 1.350 1.365 52,623,308 -0.03(-2.50%)
Aug 15, 2025 1.345 1.440 1.330 1.400 80,260,232 +0.04(+2.94%)
Aug 14, 2025 1.360 1.410 1.320 1.360 61,412,176 +0.03(+2.26%)
Aug 13, 2025 1.320 1.340 1.260 1.330 112,793,848 +0.02(+1.53%)
Aug 12, 2025 1.300 1.380 1.290 1.310 75,363,088 -0.02(-1.87%)
Aug 11, 2025 1.370 1.380 1.270 1.335 131,575,824 -0.08(-5.65%)
Aug 08, 2025 1.495 1.500 1.360 1.415 134,141,048 -0.07(-4.71%)
Aug 07, 2025 1.510 1.540 1.480 1.485 100,190,296 -0.02(-1.33%)
Aug 06, 2025 1.630 1.640 1.500 1.505 121,992,448 -0.12(-7.10%)
Aug 05, 2025 1.625 1.660 1.580 1.620 90,345,344 +0.01(+0.31%)
Aug 04, 2025 1.620 1.690 1.580 1.615 106,816,968 -0.06(-3.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.