T-Rex 2X Inverse Tesla Daily Target ETF (NQ: TSLZ )

15.50 -0.30 (-1.90%)

Official Closing Price Updated: 4:15 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 21, 2024	15.61	16.12	15.31	15.50	2,844,598	-0.30(-1.90%)
Aug 20, 2024	15.30	16.02	14.83	15.80	3,703,121	+0.22(+1.41%)
Aug 19, 2024	16.44	16.90	15.55	15.58	3,821,298	-1.02(-6.14%)
Aug 16, 2024	17.38	17.42	16.01	16.60	4,128,923	-0.30(-1.78%)
Aug 15, 2024	18.58	18.62	16.57	16.90	3,958,473	-2.44(-12.62%)
Aug 14, 2024	18.12	19.84	18.00	19.34	2,186,157	+1.26(+6.97%)
Aug 13, 2024	19.96	20.26	17.97	18.08	2,755,928	-2.10(-10.41%)
Aug 12, 2024	19.92	20.74	19.88	20.18	1,989,830	+0.47(+2.38%)
Aug 09, 2024	20.30	20.67	19.53	19.71	2,171,589	-0.19(-0.95%)
Aug 08, 2024	20.56	21.44	19.50	19.90	3,079,994	-1.59(-7.40%)
Aug 07, 2024	19.70	21.55	19.20	21.49	2,496,158	+1.70(+8.59%)
Aug 06, 2024	19.66	21.35	19.29	19.79	4,704,982	-0.29(-1.44%)
Aug 05, 2024	22.50	23.08	19.22	20.08	5,705,767	+1.56(+8.42%)
Aug 02, 2024	17.37	18.83	17.19	18.52	5,369,820	+1.44(+8.43%)
Aug 01, 2024	15.65	17.40	15.11	17.08	4,823,350	+2.00(+13.26%)
Jul 31, 2024	15.69	15.82	14.69	15.08	4,608,951	-1.36(-8.27%)
Jul 30, 2024	15.21	16.78	15.20	16.44	6,632,966	+1.24(+8.16%)
Jul 29, 2024	16.35	16.35	14.88	15.20	9,566,492	-1.89(-11.06%)
Jul 26, 2024	16.92	17.80	16.75	17.09	7,748,621	+0.04(+0.23%)
Jul 25, 2024	17.61	17.71	16.11	17.05	13,861,944	-0.74(-4.16%)
Jul 24, 2024	16.68	17.90	16.60	17.79	13,036,382	+3.54(+24.84%)
Jul 23, 2024	13.52	14.33	13.26	14.25	8,707,577	+0.57(+4.17%)
Jul 22, 2024	14.62	14.68	13.49	13.68	8,196,141	-1.57(-10.30%)
Jul 19, 2024	14.28	15.51	14.14	15.25	6,767,349	+1.15(+8.16%)
Jul 18, 2024	13.88	14.33	13.21	14.10	9,436,218	-0.08(-0.56%)
Jul 17, 2024	13.72	14.43	13.16	14.18	8,945,808	+0.83(+6.22%)
Jul 16, 2024	13.50	14.50	13.13	13.35	10,140,080	-0.39(-2.84%)
Jul 15, 2024	13.39	13.86	12.31	13.74	11,796,751	-0.53(-3.71%)
Jul 12, 2024	15.82	16.16	13.81	14.27	15,974,212	-0.90(-5.93%)
Jul 11, 2024	12.96	15.28	12.25	15.17	22,793,716	+2.19(+16.87%)
Jul 10, 2024	13.04	13.52	12.55	12.98	9,657,012	-0.10(-0.76%)
Jul 09, 2024	14.30	14.39	12.72	13.08	12,197,568	-1.03(-7.30%)
Jul 08, 2024	14.72	15.05	13.37	14.11	8,874,742	-0.15(-1.05%)
Jul 05, 2024	14.44	15.35	14.09	14.26	7,582,937	-0.58(-3.91%)
Jul 03, 2024	16.67	16.71	14.59	14.84	9,843,182	-2.38(-13.82%)
Jul 02, 2024	19.69	19.84	17.20	17.22	6,754,845	-4.34(-20.13%)
Jul 01, 2024	23.69	23.69	20.71	21.56	4,346,407	-2.89(-11.82%)
Jun 28, 2024	24.11	25.13	23.18	24.45	1,766,417	-0.16(-0.65%)
Jun 27, 2024	25.11	25.42	24.30	24.61	1,036,545	-0.24(-0.97%)
Jun 26, 2024	27.75	27.75	24.50	24.85	1,905,205	-2.62(-9.54%)
Jun 25, 2024	28.49	29.15	27.32	27.47	801,383	-1.50(-5.18%)
Jun 24, 2024	28.24	29.02	27.20	28.97	711,877	+0.13(+0.45%)
Jun 21, 2024	29.20	29.58	28.56	28.84	524,667	-0.46(-1.57%)
Jun 20, 2024	28.38	29.85	28.19	29.30	740,467	+1.04(+3.68%)
Jun 18, 2024	27.78	29.00	27.64	28.26	1,597,850	+0.76(+2.76%)
Jun 17, 2024	30.74	30.99	27.08	27.50	2,427,808	-3.25(-10.57%)
Jun 14, 2024	28.24	31.07	28.18	30.75	1,253,117	+1.52(+5.20%)
Jun 13, 2024	27.24	29.66	26.30	29.23	2,665,342	-1.92(-6.16%)
Jun 12, 2024	33.57	34.05	29.84	31.15	2,169,260	-2.63(-7.79%)
Jun 11, 2024	32.53	34.92	32.24	33.78	1,298,153	+1.25(+3.84%)
Jun 10, 2024	31.72	32.73	30.88	32.53	832,694	+1.29(+4.13%)
Jun 07, 2024	31.69	31.89	30.58	31.24	860,324	+0.19(+0.61%)
Jun 06, 2024	32.35	32.96	30.42	31.05	1,091,674	-1.08(-3.36%)
Jun 05, 2024	32.01	33.16	31.73	32.13	767,224	-0.11(-0.34%)
Jun 04, 2024	32.24	32.45	31.15	32.24	877,478	+0.63(+1.99%)

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

T-Rex 2X Inverse Tesla Daily Target ETF (NQ: TSLZ )

Historical Prices