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)

11.71 -0.21 (-1.76%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 11.87 12.13 11.62 11.71 20,165,088 -0.21(-1.76%)
Apr 09, 2026 12.11 12.52 11.70 11.92 19,793,172 -0.18(-1.49%)
Apr 08, 2026 10.65 12.34 10.65 12.10 19,701,622 +0.24(+2.02%)
Apr 07, 2026 11.89 12.47 11.78 11.86 30,317,294 +0.40(+3.49%)
Apr 06, 2026 10.90 11.83 10.55 11.46 46,032,256 +0.48(+4.37%)
Apr 02, 2026 10.81 11.06 10.47 10.98 34,697,172 +1.08(+10.91%)
Apr 01, 2026 10.03 10.30 9.792 9.900 43,727,352 -0.54(-5.17%)
Mar 31, 2026 11.10 11.10 10.33 10.44 35,614,916 -1.06(-9.22%)
Mar 30, 2026 10.86 11.69 10.76 11.50 45,884,536 +0.41(+3.70%)
Mar 27, 2026 10.66 11.22 10.64 11.09 48,042,264 +0.58(+5.52%)
Mar 26, 2026 10.02 10.52 9.885 10.51 23,797,832 +0.70(+7.14%)
Mar 25, 2026 9.590 9.845 9.265 9.810 39,982,244 -0.14(-1.41%)
Mar 24, 2026 10.30 10.31 9.725 9.950 42,589,800 -0.12(-1.19%)
Mar 23, 2026 10.50 10.50 9.800 10.07 80,734,608 -0.75(-6.93%)
Mar 20, 2026 10.19 11.01 10.15 10.82 34,844,496 +0.65(+6.39%)
Mar 19, 2026 9.830 10.23 9.830 10.17 42,879,176 +0.62(+6.49%)
Mar 18, 2026 9.250 9.565 9.080 9.550 38,665,312 +0.30(+3.24%)
Mar 17, 2026 9.420 9.540 9.200 9.250 45,874,364 -0.18(-1.91%)
Mar 16, 2026 9.410 9.470 9.020 9.430 34,827,560 -0.21(-2.18%)
Mar 13, 2026 9.255 9.685 9.210 9.640 37,574,560 +0.19(+2.01%)
Mar 12, 2026 9.010 9.455 8.945 9.450 34,882,712 +0.56(+6.30%)
Mar 11, 2026 9.150 9.150 8.480 8.890 35,337,732 -0.40(-4.31%)
Mar 10, 2026 9.150 9.325 8.940 9.290 44,167,240 -0.02(-0.21%)
Mar 09, 2026 9.720 10.12 9.170 9.310 40,838,160 -0.10(-1.06%)
Mar 06, 2026 9.330 9.500 9.145 9.410 44,960,984 +0.40(+4.44%)
Mar 05, 2026 9.180 9.267 8.865 9.010 39,583,240 +0.04(+0.45%)
Mar 04, 2026 9.400 9.535 8.860 8.970 51,411,080 -0.68(-7.05%)
Mar 03, 2026 9.590 9.960 9.470 9.650 42,670,056 +0.50(+5.46%)
Mar 02, 2026 9.730 9.830 9.090 9.150 48,030,344 -0.03(-0.33%)
Feb 27, 2026 9.160 9.375 8.980 9.180 55,468,968 +0.26(+2.91%)
Feb 26, 2026 8.670 9.115 8.570 8.920 46,027,992 +0.37(+4.33%)
Feb 25, 2026 8.770 8.770 8.430 8.550 36,479,468 -0.35(-3.93%)
Feb 24, 2026 9.370 9.445 8.830 8.900 36,407,924 -0.45(-4.81%)
Feb 23, 2026 9.020 9.590 9.010 9.350 33,805,936 +0.52(+5.89%)
Feb 20, 2026 8.980 9.090 8.700 8.830 30,288,928 +0.00(+0.00%)
Feb 19, 2026 9.020 9.150 8.675 8.830 33,625,696 -0.02(-0.23%)
Feb 18, 2026 8.860 8.910 8.600 8.850 32,387,640 -0.02(-0.23%)
Feb 17, 2026 8.800 9.285 8.745 8.870 33,776,732 +0.28(+3.26%)
Feb 13, 2026 8.730 8.850 8.315 8.590 39,617,568 -0.01(-0.12%)
Feb 12, 2026 8.080 8.710 7.870 8.600 34,084,136 +0.42(+5.13%)
Feb 11, 2026 8.170 8.490 7.855 8.180 25,958,972 -0.11(-1.33%)
Feb 10, 2026 8.570 8.620 8.205 8.290 35,129,512 -0.32(-3.72%)
Feb 09, 2026 8.930 9.045 8.440 8.610 31,071,544 -0.26(-2.93%)
Feb 06, 2026 9.360 9.510 8.710 8.870 33,936,316 -0.68(-7.12%)
Feb 05, 2026 9.550 9.970 9.330 9.550 26,890,264 +0.41(+4.49%)
Feb 04, 2026 8.560 9.415 8.425 9.140 32,091,348 +0.63(+7.40%)
Feb 03, 2026 8.410 8.828 8.230 8.510 33,503,916 +0.01(+0.12%)
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.