Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GraniteShares 1.25x Long TSLA Daily ETF
(NQ:
TSL
)
8.800
+0.480 (+5.77%)
Official Closing Price
Updated: 4:15 PM EDT, Aug 23, 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 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
.