Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GraniteShares 2x Short TSLA Daily ETF
(NQ:
TSDD
)
10.44
+1.54 (+17.30%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
8.730
10.44
8.650
10.44
1,671,769
+1.54(+17.30%)
Sep 05, 2024
9.470
9.600
8.480
8.900
1,914,990
-0.97(-9.83%)
Sep 04, 2024
10.77
10.77
9.590
9.870
1,025,881
-0.88(-8.19%)
Sep 03, 2024
10.31
10.85
9.870
10.75
1,022,308
+0.35(+3.37%)
Aug 30, 2024
10.98
11.17
10.37
10.40
550,323
-0.85(-7.56%)
Aug 29, 2024
10.84
11.27
10.30
11.25
547,189
-0.07(-0.62%)
Aug 28, 2024
10.90
11.61
10.70
11.32
746,477
+0.38(+3.47%)
Aug 27, 2024
10.53
11.15
10.29
10.94
648,794
+0.41(+3.89%)
Aug 26, 2024
10.05
10.72
10.03
10.53
836,687
+0.63(+6.36%)
Aug 23, 2024
10.47
10.50
9.780
9.900
935,910
-0.99(-9.09%)
Aug 22, 2024
9.680
10.90
9.620
10.89
1,039,139
+1.14(+11.69%)
Aug 21, 2024
9.800
10.13
9.630
9.750
776,312
-0.20(-2.01%)
Aug 20, 2024
9.590
10.07
9.325
9.950
1,395,425
+0.18(+1.84%)
Aug 19, 2024
10.34
10.61
9.760
9.770
953,407
-0.63(-6.06%)
Aug 16, 2024
10.89
10.93
10.08
10.40
1,407,154
-0.18(-1.70%)
Aug 15, 2024
11.67
11.73
10.40
10.58
893,131
-1.59(-13.06%)
Aug 14, 2024
11.48
12.45
11.40
12.17
560,505
+0.75(+6.57%)
Aug 13, 2024
12.56
12.81
11.38
11.42
982,810
-1.36(-10.64%)
Aug 12, 2024
12.59
13.11
12.59
12.78
455,262
+0.31(+2.49%)
Aug 09, 2024
12.82
13.05
12.35
12.47
679,228
-0.10(-0.80%)
Aug 08, 2024
13.00
13.52
12.35
12.57
800,605
-1.00(-7.37%)
Aug 07, 2024
12.45
13.58
12.11
13.57
911,082
+1.05(+8.39%)
Aug 06, 2024
12.38
13.49
12.17
12.52
886,824
-0.18(-1.42%)
Aug 05, 2024
14.22
14.60
12.14
12.70
1,810,071
+1.03(+8.83%)
Aug 02, 2024
10.96
11.86
10.84
11.67
1,716,119
+0.90(+8.36%)
Aug 01, 2024
9.850
10.96
9.550
10.77
1,567,168
+1.25(+13.13%)
Jul 31, 2024
9.890
9.990
9.280
9.520
1,093,433
-0.87(-8.37%)
Jul 30, 2024
9.630
10.62
9.620
10.39
1,688,710
+0.78(+8.12%)
Jul 29, 2024
10.31
10.33
9.400
9.610
2,405,565
-1.18(-10.94%)
Jul 26, 2024
10.57
11.22
10.57
10.79
1,866,191
+0.05(+0.47%)
Jul 25, 2024
11.24
11.24
10.17
10.74
3,879,313
-0.49(-4.36%)
Jul 24, 2024
10.50
11.27
10.46
11.23
3,987,272
+2.23(+24.78%)
Jul 23, 2024
8.520
9.040
8.360
9.000
3,257,161
+0.37(+4.29%)
Jul 22, 2024
9.110
9.250
8.520
8.630
2,085,208
-0.99(-10.29%)
Jul 19, 2024
9.020
9.790
8.920
9.620
2,586,416
+0.73(+8.21%)
Jul 18, 2024
8.770
9.040
8.320
8.890
3,694,951
-0.07(-0.78%)
Jul 17, 2024
8.680
9.090
8.305
8.960
3,843,052
+0.54(+6.41%)
Jul 16, 2024
8.510
9.150
8.290
8.420
4,204,331
-0.23(-2.66%)
Jul 15, 2024
8.450
8.732
7.770
8.650
4,318,985
-0.33(-3.67%)
Jul 12, 2024
9.960
10.17
8.710
8.980
7,613,994
-0.57(-5.97%)
Jul 11, 2024
8.210
9.620
7.740
9.550
9,341,538
+1.35(+16.46%)
Jul 10, 2024
8.220
8.519
7.925
8.200
4,033,775
-0.04(-0.49%)
Jul 09, 2024
9.090
9.100
8.020
8.240
4,280,822
-0.66(-7.42%)
Jul 08, 2024
9.300
9.500
8.440
8.900
3,125,241
-0.11(-1.22%)
Jul 05, 2024
9.160
9.730
8.960
9.010
2,210,287
-0.37(-3.94%)
Jul 03, 2024
10.52
10.55
9.250
9.380
3,203,245
-1.48(-13.63%)
Jul 02, 2024
12.39
12.56
10.86
10.86
2,198,652
-2.70(-19.91%)
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
.