ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

8.580 -0.170 (-1.94%)
Streaming Delayed Price Updated: 12:32 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 8.380 8.820 8.335 8.750 32,010,078 +0.68(+8.43%)
Jan 16, 2026 8.010 8.160 7.726 8.070 23,709,432 +0.03(+0.37%)
Jan 15, 2026 7.950 8.066 7.790 8.040 29,312,902 +0.04(+0.50%)
Jan 14, 2026 7.890 8.180 7.840 8.000 32,148,396 +0.27(+3.49%)
Jan 13, 2026 7.630 7.840 7.575 7.730 28,566,640 +0.06(+0.78%)
Jan 12, 2026 7.940 8.055 7.485 7.670 31,727,440 -0.13(-1.67%)
Jan 09, 2026 8.150 8.350 7.660 7.800 26,001,532 -0.34(-4.18%)
Jan 08, 2026 8.460 8.590 8.110 8.140 25,887,404 -0.18(-2.16%)
Jan 07, 2026 8.160 8.320 8.050 8.320 24,759,398 +0.08(+0.97%)
Jan 06, 2026 7.800 8.400 7.745 8.240 31,711,632 +0.62(+8.14%)
Jan 05, 2026 7.770 7.880 7.400 7.620 24,216,912 -0.50(-6.16%)
Jan 02, 2026 7.440 8.216 7.430 8.120 31,408,852 +0.39(+5.05%)
Dec 31, 2025 7.510 7.730 7.490 7.730 20,417,192 +0.16(+2.11%)
Dec 30, 2025 7.360 7.570 7.280 7.570 23,552,808 +0.18(+2.44%)
Dec 29, 2025 7.120 7.400 7.110 7.390 20,796,892 +0.45(+6.50%)
Dec 26, 2025 6.674 6.972 6.562 6.939 18,303,764 +0.29(+4.40%)
Dec 24, 2025 6.564 6.884 6.506 6.646 14,067,926 +0.00(+0.00%)
Dec 23, 2025 6.546 6.719 6.482 6.646 21,960,094 +0.09(+1.39%)
Dec 22, 2025 6.528 6.646 6.281 6.555 28,950,594 -0.22(-3.24%)
Dec 19, 2025 6.573 6.948 6.523 6.774 27,350,202 +0.06(+0.95%)
Dec 18, 2025 6.875 7.017 6.482 6.710 31,876,884 -0.49(-6.85%)
Dec 17, 2025 6.637 7.232 6.445 7.204 38,376,804 +0.60(+9.14%)
Dec 16, 2025 7.131 7.305 6.546 6.601 34,541,212 -0.44(-6.23%)
Dec 15, 2025 7.232 7.277 6.811 7.040 38,950,084 -0.52(-6.89%)
Dec 12, 2025 7.954 8.178 7.423 7.561 25,548,734 -0.42(-5.27%)
Dec 11, 2025 7.926 8.219 7.913 7.981 25,079,538 +0.15(+1.87%)
Dec 10, 2025 8.027 8.109 7.635 7.835 30,357,028 -0.22(-2.72%)
Dec 09, 2025 8.347 8.411 7.785 8.054 29,703,102 -0.21(-2.54%)
Dec 08, 2025 8.009 8.411 7.921 8.265 32,594,386 +0.53(+6.86%)
Dec 05, 2025 7.808 7.850 7.606 7.734 21,390,362 -0.03(-0.35%)
Dec 04, 2025 7.926 8.082 7.744 7.762 27,844,660 -0.27(-3.41%)
Dec 03, 2025 8.630 8.658 7.981 8.036 22,558,348 -0.70(-8.05%)
Dec 02, 2025 8.667 9.028 8.438 8.740 13,837,047 +0.05(+0.53%)
Dec 01, 2025 8.905 8.905 8.563 8.694 23,590,254 -0.01(-0.11%)
Nov 28, 2025 8.841 8.859 8.585 8.703 8,559,193 -0.14(-1.55%)
Nov 26, 2025 8.950 9.252 8.826 8.841 13,864,730 -0.31(-3.40%)
Nov 25, 2025 9.389 9.737 9.110 9.151 11,743,741 -0.08(-0.89%)
Nov 24, 2025 10.08 10.13 9.023 9.234 14,695,347 -1.44(-13.45%)
Nov 21, 2025 10.08 11.05 10.07 10.67 9,202,252 +0.21(+2.01%)
Nov 20, 2025 9.481 10.47 8.799 10.46 16,358,238 +0.45(+4.48%)
Nov 19, 2025 9.901 10.29 9.627 10.01 9,869,769 -0.14(-1.35%)
Nov 18, 2025 9.956 10.51 9.782 10.15 12,045,620 +0.37(+3.83%)
Nov 17, 2025 10.28 10.29 9.046 9.773 14,087,083 -0.23(-2.29%)
Nov 14, 2025 10.92 11.09 9.618 10.00 15,915,609 -0.12(-1.17%)
Nov 13, 2025 9.261 10.34 9.188 10.12 13,259,889 +1.20(+13.42%)
Nov 12, 2025 8.484 9.087 8.475 8.923 13,459,958 +0.35(+4.05%)
Nov 11, 2025 8.585 8.850 8.475 8.575 17,121,596 +0.20(+2.40%)
Nov 10, 2025 8.603 8.859 8.182 8.374 15,019,825 -0.65(-7.19%)
Nov 07, 2025 8.703 9.307 8.703 9.023 14,655,726 +0.63(+7.52%)
Nov 06, 2025 7.862 8.767 7.670 8.393 19,956,668 +0.54(+6.87%)
Nov 05, 2025 8.237 8.658 7.690 7.853 18,657,696 -0.68(-7.93%)
Nov 04, 2025 8.182 8.539 8.000 8.530 17,432,190 +0.80(+10.41%)
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 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.