Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GraniteShares 1.25x Long TSLA Daily ETF
(NQ:
TSL
)
7.110
+0.080 (+1.14%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 21, 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 (%)
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%)
Jun 03, 2024
6.890
7.110
6.730
6.820
157,613
-0.08(-1.16%)
May 31, 2024
6.920
6.990
6.700
6.900
204,064
-0.03(-0.43%)
May 30, 2024
6.940
7.120
6.780
6.930
251,303
+0.11(+1.61%)
May 29, 2024
6.720
6.900
6.710
6.820
122,622
-0.03(-0.44%)
May 28, 2024
6.800
6.900
6.680
6.850
120,791
-0.11(-1.58%)
May 24, 2024
6.740
7.000
6.710
6.960
140,831
+0.26(+3.88%)
May 23, 2024
7.070
7.070
6.690
6.700
260,558
-0.31(-4.42%)
May 22, 2024
7.160
7.200
6.920
7.010
211,191
-0.32(-4.37%)
May 21, 2024
6.790
7.340
6.780
7.330
252,128
+0.56(+8.27%)
May 20, 2024
6.930
6.930
6.700
6.770
118,211
-0.12(-1.74%)
May 17, 2024
6.720
6.990
6.670
6.890
546,328
+0.13(+1.92%)
May 16, 2024
6.740
6.811
6.619
6.760
131,848
+0.02(+0.30%)
May 15, 2024
7.000
7.000
6.690
6.740
198,070
-0.17(-2.46%)
May 14, 2024
6.740
7.000
6.740
6.910
251,536
+0.27(+4.07%)
May 13, 2024
6.570
6.795
6.510
6.640
160,489
+0.16(+2.47%)
May 10, 2024
6.690
6.690
6.439
6.480
143,874
-0.17(-2.56%)
May 09, 2024
6.770
6.810
6.620
6.650
177,215
-0.12(-1.77%)
May 08, 2024
6.640
6.830
6.575
6.770
182,355
-0.16(-2.31%)
May 07, 2024
7.150
7.195
6.920
6.930
255,912
-0.35(-4.81%)
May 06, 2024
7.240
7.401
7.150
7.280
202,361
+0.19(+2.68%)
May 03, 2024
7.150
7.270
6.968
7.090
262,139
+0.04(+0.57%)
May 02, 2024
7.210
7.240
6.860
7.050
329,636
+0.00(+0.00%)
May 01, 2024
7.150
7.320
7.001
7.050
396,754
-0.17(-2.35%)
Apr 30, 2024
7.400
7.580
7.190
7.220
351,755
-0.52(-6.78%)
Apr 29, 2024
7.460
7.975
7.300
7.745
723,739
+1.24(+19.15%)
Apr 26, 2024
6.500
6.675
6.419
6.500
227,432
-0.10(-1.52%)
Apr 25, 2024
6.030
6.615
6.030
6.600
365,191
+0.39(+6.28%)
Apr 24, 2024
6.240
6.480
6.005
6.210
403,152
+0.80(+14.79%)
Apr 23, 2024
5.340
5.515
5.249
5.410
248,716
+0.13(+2.46%)
Apr 22, 2024
5.210
5.380
5.130
5.280
223,886
-0.23(-4.17%)
Apr 19, 2024
5.580
5.690
5.485
5.510
137,525
-0.15(-2.65%)
Apr 18, 2024
5.730
5.759
5.600
5.660
164,740
-0.25(-4.23%)
Apr 17, 2024
6.030
6.052
5.845
5.910
121,685
-0.08(-1.34%)
Apr 16, 2024
5.980
6.050
5.854
5.990
138,515
-0.22(-3.54%)
Apr 15, 2024
6.640
6.650
6.210
6.210
154,629
-0.46(-6.90%)
Apr 12, 2024
6.740
6.805
6.668
6.670
989,970
-0.18(-2.63%)
Apr 11, 2024
6.770
6.920
6.570
6.850
942,772
+0.13(+1.93%)
Apr 10, 2024
6.790
6.865
6.650
6.720
141,668
-0.26(-3.72%)
Apr 09, 2024
6.780
7.087
6.755
6.980
131,860
+0.19(+2.80%)
Apr 08, 2024
6.610
6.859
6.540
6.790
214,488
+0.39(+6.09%)
Apr 05, 2024
6.590
6.675
6.190
6.400
242,191
-0.30(-4.48%)
Apr 04, 2024
6.650
7.000
6.560
6.700
168,999
+0.13(+1.98%)
Apr 03, 2024
6.360
6.590
6.340
6.570
81,227
+0.09(+1.39%)
Apr 02, 2024
6.400
6.530
6.360
6.480
213,930
-0.43(-6.22%)
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
.