ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Direxion Daily TSLA Bear 1X ETF (NQ:TSLS)

64.11 -0.56 (-0.87%)
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 64.53 65.24 63.82 64.11 306,586 -0.56(-0.87%)
Apr 09, 2026 65.12 66.23 64.05 64.67 1,090,812 -0.43(-0.66%)
Apr 08, 2026 61.23 65.75 61.16 65.10 1,215,875 +0.62(+0.96%)
Apr 07, 2026 64.50 66.12 64.22 64.48 541,622 +1.13(+1.78%)
Apr 06, 2026 61.74 64.39 60.79 63.35 1,201,093 +1.35(+2.18%)
Apr 02, 2026 61.40 62.22 60.50 62.00 1,356,531 +3.24(+5.51%)
Apr 01, 2026 59.12 59.90 58.45 58.76 1,058,403 -1.53(-2.54%)
Mar 31, 2026 62.10 62.11 60.01 60.29 1,235,656 -2.91(-4.60%)
Mar 30, 2026 61.33 63.72 61.15 63.20 732,035 +1.12(+1.80%)
Mar 27, 2026 60.84 62.42 60.74 62.08 735,888 +1.73(+2.87%)
Mar 26, 2026 58.92 60.37 58.51 60.35 614,733 +2.08(+3.57%)
Mar 25, 2026 57.63 58.36 56.68 58.27 641,366 -0.40(-0.68%)
Mar 24, 2026 59.74 59.74 58.00 58.67 377,625 -0.69(-1.16%)
Mar 23, 2026 60.68 60.68 58.60 59.36 613,939 -2.14(-3.48%)
Mar 20, 2026 59.62 62.00 59.57 61.50 378,949 +1.97(+3.31%)
Mar 19, 2026 58.55 59.72 58.55 59.53 434,118 +1.85(+3.21%)
Mar 18, 2026 56.66 57.73 56.24 57.68 302,461 +0.91(+1.60%)
Mar 17, 2026 57.25 57.58 56.66 56.77 94,352 -0.52(-0.91%)
Mar 16, 2026 57.15 57.40 56.11 57.29 192,090 -0.63(-1.09%)
Mar 13, 2026 56.89 58.09 56.61 57.92 404,496 +0.59(+1.03%)
Mar 12, 2026 55.95 57.34 55.77 57.33 593,941 +1.77(+3.19%)
Mar 11, 2026 56.29 56.29 54.34 55.56 952,154 -1.23(-2.17%)
Mar 10, 2026 56.36 56.89 55.74 56.79 367,386 +51.10(+898.07%)
Mar 09, 2026 5.810 5.938 5.645 5.690 50,635,936 -0.03(-0.52%)
Mar 06, 2026 5.690 5.750 5.630 5.720 57,020,076 +0.13(+2.33%)
Mar 05, 2026 5.640 5.670 5.540 5.590 99,629,432 +0.01(+0.18%)
Mar 04, 2026 5.700 5.745 5.540 5.580 77,698,176 -0.20(-3.46%)
Mar 03, 2026 5.750 5.880 5.720 5.780 95,926,768 +0.15(+2.66%)
Mar 02, 2026 5.800 5.835 5.600 5.630 84,756,104 -0.01(-0.18%)
Feb 27, 2026 5.630 5.690 5.570 5.640 50,411,032 +0.09(+1.62%)
Feb 26, 2026 5.470 5.610 5.440 5.550 64,294,360 +0.12(+2.21%)
Feb 25, 2026 5.500 5.500 5.390 5.430 49,389,488 -0.11(-1.99%)
Feb 24, 2026 5.680 5.700 5.510 5.540 59,298,080 -0.14(-2.46%)
Feb 23, 2026 5.570 5.750 5.570 5.680 68,225,448 +0.18(+3.27%)
Feb 20, 2026 5.570 5.590 5.470 5.500 59,807,932 -0.01(-0.18%)
Feb 19, 2026 5.570 5.610 5.460 5.510 56,037,808 +0.00(+0.09%)
Feb 18, 2026 5.520 5.534 5.430 5.505 49,707,384 -0.01(-0.27%)
Feb 17, 2026 5.500 5.650 5.480 5.520 67,399,808 +0.08(+1.47%)
Feb 13, 2026 5.480 5.520 5.340 5.440 50,983,168 +0.00(+0.00%)
Feb 12, 2026 5.260 5.470 5.190 5.440 63,996,872 +0.16(+2.93%)
Feb 11, 2026 5.290 5.400 5.191 5.285 57,121,028 -0.04(-0.84%)
Feb 10, 2026 5.420 5.430 5.300 5.330 70,632,512 -0.10(-1.84%)
Feb 09, 2026 5.530 5.570 5.370 5.430 64,125,728 -0.08(-1.45%)
Feb 06, 2026 5.660 5.700 5.460 5.510 62,103,588 -0.20(-3.50%)
Feb 05, 2026 5.710 5.840 5.640 5.710 97,441,456 +0.13(+2.33%)
Feb 04, 2026 5.400 5.670 5.350 5.580 85,479,448 +0.20(+3.72%)
Feb 03, 2026 5.350 5.490 5.295 5.380 71,130,672 +0.00(+0.00%)
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.