Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries GraniteShares 1.25x Long TSLA Daily ETF (NQ: TSL ) 8.080 -0.170 (-2.06%) Streaming Delayed Price Updated: 3:48 PM EDT, Aug 28, 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 (%) Aug 27, 2024 8.450 8.550 8.145 8.250 657,479 -0.19(-2.25%) Aug 26, 2024 8.700 8.710 8.335 8.440 453,782 -0.36(-4.09%) Aug 23, 2024 8.520 8.850 8.510 8.800 455,869 +0.48(+5.77%) Aug 22, 2024 9.000 9.030 8.310 8.320 402,260 -0.65(-7.25%) Aug 21, 2024 8.930 9.012 8.740 8.970 393,927 +0.13(+1.47%) Aug 20, 2024 9.020 9.180 8.780 8.840 357,773 -0.09(-1.01%) Aug 19, 2024 8.640 8.935 8.510 8.930 357,700 +0.32(+3.72%) Aug 16, 2024 8.360 8.771 8.350 8.610 422,411 +0.10(+1.18%) Aug 15, 2024 8.070 8.590 8.070 8.510 528,050 +0.62(+7.86%) Aug 14, 2024 8.210 8.220 7.760 7.890 408,816 -0.31(-3.78%) Aug 13, 2024 7.710 8.240 7.684 8.200 373,483 +0.50(+6.49%) Aug 12, 2024 7.810 7.810 7.570 7.700 441,724 -0.13(-1.66%) Aug 09, 2024 7.680 7.855 7.590 7.830 294,396 +0.05(+0.64%) Aug 08, 2024 7.610 7.855 7.449 7.780 432,718 +0.36(+4.85%) Aug 07, 2024 7.880 7.990 7.420 7.420 526,563 -0.42(-5.36%) Aug 06, 2024 7.890 7.961 7.480 7.840 345,364 +0.08(+1.03%) Aug 05, 2024 7.090 8.000 6.950 7.760 862,866 -0.45(-5.48%) Aug 02, 2024 8.550 8.620 8.119 8.210 1,154,106 -0.46(-5.31%) Aug 01, 2024 9.220 9.410 8.550 8.670 382,534 -0.77(-8.16%) Jul 31, 2024 9.240 9.560 9.180 9.440 284,507 +0.47(+5.24%) Jul 30, 2024 9.470 9.470 8.840 8.970 466,790 -0.48(-5.08%) Jul 29, 2024 9.090 9.550 9.080 9.450 436,732 +0.61(+6.90%) Jul 26, 2024 8.910 8.950 8.610 8.840 377,054 -0.02(-0.23%) Jul 25, 2024 8.660 9.140 8.660 8.860 559,789 +0.21(+2.43%) Jul 24, 2024 9.120 9.160 8.580 8.650 1,154,790 -1.57(-15.36%) Jul 23, 2024 10.61 10.71 10.20 10.22 441,494 -0.27(-2.57%) Jul 22, 2024 10.10 10.55 10.09 10.49 393,690 +0.65(+6.61%) Jul 19, 2024 10.28 10.36 9.750 9.840 438,236 -0.53(-5.11%) Jul 18, 2024 10.46 10.77 10.28 10.37 761,623 +0.03(+0.29%) Jul 17, 2024 10.55 10.85 10.23 10.34 481,910 -0.43(-3.99%) Jul 16, 2024 10.71 10.87 10.21 10.77 539,814 +0.19(+1.80%) Jul 15, 2024 10.74 11.22 10.53 10.58 1,685,117 +0.25(+2.42%) Jul 12, 2024 9.680 10.51 9.560 10.33 894,373 +0.36(+3.61%) Jul 11, 2024 11.17 11.53 9.900 9.970 2,112,108 -1.17(-10.50%) Jul 10, 2024 11.09 11.36 10.86 11.14 634,860 +0.05(+0.45%) Jul 09, 2024 10.48 11.25 10.47 11.09 635,514 +0.50(+4.72%) Jul 08, 2024 10.30 10.93 10.18 10.59 888,404 +0.08(+0.76%) Jul 05, 2024 10.44 10.55 10.05 10.51 1,086,370 +0.25(+2.44%) Jul 03, 2024 9.660 10.35 9.640 10.26 2,018,139 +0.78(+8.23%) Jul 02, 2024 8.870 9.490 8.830 9.480 1,282,751 +1.07(+12.72%) Jul 01, 2024 7.980 8.571 7.980 8.410 924,597 +0.59(+7.54%) Jun 28, 2024 7.910 8.076 7.690 7.820 226,647 +0.02(+0.26%) Jun 27, 2024 7.670 7.860 7.650 7.800 245,553 +0.04(+0.52%) Jun 26, 2024 7.260 7.810 7.260 7.760 1,003,507 +0.44(+6.01%) Jun 25, 2024 7.130 7.340 7.060 7.320 929,652 +0.23(+3.24%) Jun 24, 2024 7.160 7.355 7.090 7.090 345,176 -0.02(-0.28%) Jun 21, 2024 7.050 7.141 7.010 7.110 284,327 +0.08(+1.14%) Jun 20, 2024 7.200 7.200 6.959 7.030 360,524 -0.17(-2.36%) Jun 18, 2024 7.320 7.320 7.080 7.200 243,671 -0.13(-1.77%) Jun 17, 2024 6.880 7.391 6.860 7.330 473,577 +0.46(+6.70%) Jun 14, 2024 7.220 7.250 6.830 6.870 233,169 -0.23(-3.24%) Jun 13, 2024 7.360 7.500 7.040 7.100 459,056 +0.25(+3.65%) Jun 12, 2024 6.530 7.000 6.515 6.850 248,949 +0.32(+4.90%) Jun 11, 2024 6.680 6.720 6.370 6.530 712,007 -0.15(-2.25%) Jun 10, 2024 6.800 6.901 6.659 6.680 180,029 -0.18(-2.62%) Jun 07, 2024 6.810 6.949 6.775 6.860 126,601 -0.02(-0.29%) Jun 06, 2024 6.730 6.970 6.645 6.880 248,189 +0.14(+2.08%) Jun 05, 2024 6.770 6.800 6.610 6.740 123,412 +0.00(+0.00%) Jun 04, 2024 6.750 6.881 6.710 6.740 143,339 -0.08(-1.17%) 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.