GraniteShares 1.25x Long TSLA Daily ETF (NQ: TSL )

13.79 +1.28 (+10.23%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	12.63	14.16	12.55	13.79	1,208,663	+1.28(+10.23%)
Nov 07, 2024	12.08	12.65	11.92	12.51	617,289	+0.44(+3.65%)
Nov 06, 2024	11.89	12.14	11.43	12.07	1,199,967	+1.87(+18.33%)
Nov 05, 2024	9.970	10.38	9.940	10.20	379,663	+0.43(+4.40%)
Nov 04, 2024	9.840	10.06	9.570	9.770	749,814	-0.31(-3.08%)
Nov 01, 2024	10.20	10.31	9.940	10.08	376,433	-0.04(-0.40%)
Oct 31, 2024	10.56	10.63	10.10	10.12	287,018	-0.40(-3.80%)
Oct 30, 2024	10.57	10.80	10.46	10.52	321,091	-0.11(-1.03%)
Oct 29, 2024	10.80	10.87	10.42	10.63	209,263	-0.15(-1.39%)
Oct 28, 2024	11.13	11.33	10.76	10.78	455,439	-0.33(-2.97%)
Oct 25, 2024	10.41	11.14	10.40	11.11	727,887	+0.42(+3.93%)
Oct 24, 2024	9.910	10.74	9.790	10.69	808,833	+2.27(+26.96%)
Oct 23, 2024	8.550	8.620	8.303	8.420	254,284	-0.18(-2.09%)
Oct 22, 2024	8.520	8.610	8.455	8.600	178,463	-0.04(-0.46%)
Oct 21, 2024	8.660	8.690	8.490	8.640	142,979	-0.09(-1.03%)
Oct 18, 2024	8.710	8.795	8.660	8.730	167,036	-0.01(-0.11%)
Oct 17, 2024	8.800	8.800	8.600	8.740	175,569	-0.03(-0.34%)
Oct 16, 2024	8.780	8.830	8.650	8.770	170,974	+0.09(+1.04%)
Oct 15, 2024	8.710	8.890	8.555	8.680	254,682	+0.02(+0.23%)
Oct 14, 2024	8.710	8.780	8.390	8.660	237,617	+0.07(+0.81%)
Oct 11, 2024	8.680	8.855	8.425	8.590	559,928	-1.07(-11.08%)
Oct 10, 2024	9.810	9.840	9.330	9.660	342,045	-0.09(-0.92%)
Oct 09, 2024	9.890	10.08	9.710	9.750	148,183	-0.20(-2.01%)
Oct 08, 2024	9.900	10.00	9.750	9.950	149,310	+0.18(+1.84%)
Oct 07, 2024	10.19	10.19	9.755	9.770	129,464	-0.44(-4.31%)
Oct 04, 2024	10.04	10.26	9.950	10.21	134,560	+0.44(+4.50%)
Oct 03, 2024	9.980	10.21	9.620	9.770	207,056	-0.42(-4.12%)
Oct 02, 2024	10.12	10.28	9.810	10.19	268,636	-0.44(-4.14%)
Oct 01, 2024	10.89	10.94	10.17	10.63	255,342	-0.21(-1.94%)
Sep 30, 2024	10.70	10.98	10.54	10.84	173,178	+0.06(+0.56%)
Sep 27, 2024	10.59	10.78	10.46	10.78	153,176	+0.32(+3.06%)
Sep 26, 2024	10.80	10.84	10.32	10.46	224,699	-0.15(-1.41%)
Sep 25, 2024	10.37	10.61	10.37	10.61	144,072	+0.13(+1.24%)
Sep 24, 2024	10.45	10.60	10.21	10.48	431,368	+0.24(+2.34%)
Sep 23, 2024	9.870	10.24	9.840	10.24	358,678	+0.60(+6.22%)
Sep 20, 2024	9.820	9.930	9.540	9.640	177,901	-0.30(-3.02%)
Sep 19, 2024	9.430	9.950	9.360	9.940	347,395	+0.83(+9.11%)
Sep 18, 2024	9.300	9.520	9.100	9.110	291,656	-0.03(-0.33%)
Sep 17, 2024	9.220	9.470	9.080	9.140	196,729	+0.05(+0.55%)
Sep 16, 2024	9.220	9.235	8.920	9.090	114,468	-0.16(-1.73%)
Sep 13, 2024	9.150	9.375	9.070	9.250	351,061	+0.01(+0.11%)
Sep 12, 2024	9.000	9.290	8.950	9.240	489,414	+0.09(+0.98%)
Sep 11, 2024	8.960	9.170	8.595	9.150	554,917	+0.10(+1.10%)
Sep 10, 2024	8.760	9.070	8.695	9.050	487,331	+0.48(+5.60%)
Sep 09, 2024	8.570	8.735	8.440	8.570	365,846	+0.28(+3.38%)
Sep 06, 2024	9.410	9.440	8.280	8.290	529,554	-0.98(-10.57%)
Sep 05, 2024	8.940	9.510	8.900	9.270	539,580	+0.52(+5.94%)
Sep 04, 2024	8.300	8.870	8.300	8.750	539,962	+0.44(+5.29%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

GraniteShares 1.25x Long TSLA Daily ETF (NQ: TSL )

Historical Prices