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

12.67 -0.00 (-0.01%)
Streaming Delayed Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.33 12.90 11.21 12.67 291,584 +1.54(+13.83%)
Jan 26, 2023 11.11 11.17 10.69 11.13 149,429 +1.32(+13.46%)
Jan 25, 2023 9.570 9.940 9.295 9.810 97,483 +0.06(+0.64%)
Jan 24, 2023 9.680 9.942 9.600 9.748 49,101 -0.00(-0.05%)
Jan 23, 2023 9.090 9.865 8.990 9.752 92,972 +0.87(+9.82%)
Jan 20, 2023 8.480 8.890 8.400 8.880 89,065 +0.50(+5.97%)
Jan 19, 2023 8.380 8.590 8.210 8.380 67,057 -0.14(-1.64%)
Jan 18, 2023 9.170 9.170 8.390 8.520 170,245 -0.25(-2.85%)
Jan 17, 2023 8.250 8.819 8.250 8.770 135,276 +0.76(+9.54%)
Jan 13, 2023 7.540 8.006 7.480 8.006 38,198 -0.09(-1.16%)
Jan 12, 2023 8.030 8.140 7.700 8.100 39,048 +0.03(+0.42%)
Jan 11, 2023 7.970 8.260 7.910 8.066 293,067 +0.34(+4.35%)
Jan 10, 2023 7.900 8.040 7.455 7.730 50,323 -0.08(-1.02%)
Jan 09, 2023 7.670 8.076 7.640 7.810 19,306 +0.56(+7.72%)
Jan 06, 2023 6.550 7.280 6.400 7.250 59,812 +0.18(+2.55%)
Jan 05, 2023 7.030 7.100 6.840 7.070 16,279 -0.24(-3.34%)
Jan 04, 2023 6.960 7.340 6.880 7.314 19,606 +0.43(+6.23%)
Jan 03, 2023 7.650 7.650 6.640 6.885 46,462 -1.25(-15.32%)
Dec 30, 2022 7.880 8.210 7.880 8.130 29,953 +0.13(+1.69%)
Dec 29, 2022 7.900 8.090 7.690 7.995 73,565 +0.72(+9.94%)
Dec 28, 2022 7.200 7.560 6.939 7.273 107,235 +0.21(+3.01%)
Dec 27, 2022 7.800 7.800 6.980 7.060 59,796 -1.15(-13.96%)
Dec 23, 2022 8.390 8.628 8.020 8.205 28,063 -0.16(-1.97%)
Dec 22, 2022 9.240 9.260 8.165 8.370 42,254 -1.05(-11.15%)
Dec 21, 2022 9.580 9.630 9.300 9.421 44,672 -0.02(-0.17%)
Dec 20, 2022 10.09 10.32 9.400 9.437 27,109 -1.05(-9.99%)
Dec 19, 2022 10.81 10.88 10.19 10.48 22,020 -0.04(-0.38%)
Dec 16, 2022 11.41 11.46 10.52 10.53 12,501 -0.65(-5.82%)
Dec 15, 2022 10.87 11.40 10.87 11.18 11,944 +0.07(+0.63%)
Dec 14, 2022 11.36 11.44 11.00 11.11 17,727 -0.38(-3.35%)
Dec 13, 2022 12.67 12.67 11.15 11.49 57,774 -0.58(-4.81%)
Dec 12, 2022 12.82 12.82 12.07 12.07 16,279 -1.03(-7.86%)
Dec 09, 2022 12.68 13.44 12.68 13.10 53,494 +0.50(+3.97%)
Dec 08, 2022 12.36 12.71 12.30 12.60 7,797 -0.07(-0.55%)
Dec 07, 2022 13.05 13.05 12.60 12.67 3,109 -0.58(-4.38%)
Dec 06, 2022 13.22 13.26 12.89 13.25 8,876 -0.19(-1.41%)
Dec 05, 2022 14.23 14.23 13.36 13.44 5,204 -1.21(-8.26%)
Dec 02, 2022 14.50 14.65 14.42 14.65 3,214 +0.06(+0.41%)
Dec 01, 2022 14.90 14.97 14.44 14.59 14,132 +0.06(+0.41%)
Nov 30, 2022 13.64 14.53 13.46 14.53 6,649 +1.19(+8.92%)
Nov 29, 2022 13.50 13.54 13.34 13.34 1,420 -0.20(-1.49%)
Nov 28, 2022 13.17 14.02 13.17 13.54 5,114 +0.02(+0.14%)
Nov 25, 2022 13.50 13.65 13.38 13.52 58,100 -0.05(-0.39%)
Nov 23, 2022 12.66 13.58 12.66 13.57 4,272 +1.19(+9.62%)
Nov 22, 2022 12.30 12.38 12.16 12.38 3,657 +0.18(+1.47%)
Nov 21, 2022 12.97 12.97 12.20 12.20 8,072 -1.11(-8.31%)
Nov 18, 2022 13.31 13.33 13.07 13.31 2,649 -0.28(-2.06%)
Nov 17, 2022 13.81 13.81 13.46 13.59 3,117 -0.41(-2.93%)
Nov 16, 2022 14.38 14.38 13.88 14.00 3,387 -0.67(-4.57%)
Nov 15, 2022 14.92 15.26 14.62 14.67 32,848 +0.33(+2.30%)
Nov 14, 2022 14.51 14.75 14.20 14.34 4,729 -0.47(-3.17%)
Nov 11, 2022 13.86 14.83 13.86 14.81 12,824 +0.47(+3.28%)
Nov 10, 2022 13.82 14.34 13.45 14.34 12,407 +1.20(+9.13%)
Nov 09, 2022 14.55 14.55 13.11 13.14 7,605 -1.31(-9.07%)
Nov 08, 2022 14.66 14.80 14.16 14.45 8,601 -0.56(-3.71%)
Nov 07, 2022 16.08 16.08 15.00 15.01 8,599 -0.98(-6.14%)
Nov 04, 2022 17.38 17.38 15.81 15.99 2,642 -0.80(-4.78%)
Nov 03, 2022 16.51 17.01 16.30 16.79 4,359 -0.01(-0.04%)
Nov 02, 2022 16.80 16.80 16.80 16.80 1,020 -1.22(-6.77%)
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.