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 2x Short TSLA Daily ETF (NQ: TSDD ) 10.68 -0.57 (-5.07%) Streaming Delayed Price Updated: 1:36 PM EDT, Aug 30, 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 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%) Jul 01, 2024 14.98 14.98 13.10 13.56 611,289 -1.94(-12.52%) Jun 28, 2024 15.27 15.96 14.72 15.50 339,113 -0.10(-0.64%) Jun 27, 2024 15.98 16.10 15.42 15.60 272,708 -0.17(-1.08%) Jun 26, 2024 17.53 17.55 15.52 15.77 397,299 -1.65(-9.47%) Jun 25, 2024 18.06 18.48 17.32 17.42 233,939 -0.93(-5.07%) Jun 24, 2024 17.96 18.38 17.25 18.35 276,861 +0.06(+0.33%) Jun 21, 2024 18.34 18.68 18.10 18.29 66,730 -0.28(-1.51%) Jun 20, 2024 17.90 18.90 17.90 18.57 177,900 +0.66(+3.69%) Jun 18, 2024 17.51 18.38 17.51 17.91 390,071 +0.45(+2.58%) Jun 17, 2024 19.56 19.71 17.17 17.46 418,116 -2.04(-10.46%) Jun 14, 2024 17.87 19.70 17.87 19.50 260,622 +0.93(+5.01%) Jun 13, 2024 17.31 18.81 16.73 18.57 591,294 -1.16(-5.88%) Jun 12, 2024 21.10 21.46 18.96 19.73 203,704 -1.69(-7.89%) Jun 11, 2024 20.73 22.14 20.47 21.42 127,905 +0.78(+3.78%) Jun 10, 2024 20.07 20.71 19.64 20.64 109,841 +0.83(+4.19%) Jun 07, 2024 20.00 20.21 19.41 19.81 174,379 +0.11(+0.56%) Jun 06, 2024 20.38 20.87 19.32 19.70 130,529 -0.68(-3.34%) Jun 05, 2024 20.35 21.00 20.16 20.38 148,207 -0.05(-0.24%) Jun 04, 2024 20.50 20.61 19.75 20.43 153,885 +0.37(+1.84%) 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.