AXS TSLA Bear Daily ETF (NQ: TSLQ )

39.35 -0.65 (-1.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 40.00 40.74 39.15 39.35 1,496,487 -0.65(-1.62%)
Sep 27, 2022 39.83 40.81 39.18 40.00 1,710,841 -1.04(-2.53%)
Sep 26, 2022 41.64 41.88 39.84 41.04 1,482,548 -0.06(-0.15%)
Sep 23, 2022 40.12 41.47 39.89 41.10 1,891,210 +1.77(+4.50%)
Sep 22, 2022 37.92 39.66 37.75 39.33 2,129,331 +1.50(+3.97%)
Sep 21, 2022 36.89 37.83 36.25 37.83 1,672,256 +0.96(+2.60%)
Sep 20, 2022 37.07 37.22 36.31 36.87 1,727,432 +0.06(+0.16%)
Sep 19, 2022 37.94 38.19 36.72 36.81 1,887,688 -0.71(-1.89%)
Sep 16, 2022 37.99 38.47 37.49 37.52 1,479,588 +0.03(+0.08%)
Sep 15, 2022 37.70 37.82 36.81 37.49 1,459,879 -0.10(-0.27%)
Sep 14, 2022 38.99 39.05 37.17 37.59 1,551,677 -1.44(-3.69%)
Sep 13, 2022 38.93 39.19 38.35 39.03 1,282,156 +1.54(+4.11%)
Sep 12, 2022 37.95 37.98 37.38 37.49 612,770 -0.62(-1.63%)
Sep 09, 2022 39.20 39.22 38.07 38.11 914,367 -1.40(-3.54%)
Sep 08, 2022 40.67 40.86 39.51 39.51 714,281 -0.87(-2.15%)
Sep 07, 2022 41.93 42.02 40.31 40.38 815,673 -1.30(-3.12%)
Sep 06, 2022 42.04 43.08 41.48 41.68 1,322,233 -0.66(-1.56%)
Sep 02, 2022 40.65 42.56 40.60 42.34 1,030,477 +1.00(+2.43%)
Sep 01, 2022 42.04 42.97 41.28 41.34 1,574,429 -0.22(-0.54%)
Aug 31, 2022 40.78 42.11 40.73 41.56 994,273 +0.30(+0.73%)
Aug 30, 2022 39.78 41.95 39.75 41.26 1,607,700 +1.05(+2.61%)
Aug 29, 2022 40.50 40.80 39.84 40.21 1,083,306 +0.42(+1.06%)
Aug 26, 2022 38.57 39.87 37.97 39.79 1,196,919 +1.06(+2.74%)
Aug 25, 2022 37.88 39.32 37.85 38.73 1,015,949 +0.11(+0.28%)
Aug 24, 2022 38.53 38.68 37.76 38.62 755,990 -0.09(-0.23%)
Aug 23, 2022 39.35 39.81 38.37 38.71 1,014,754 -0.86(-2.17%)
Aug 22, 2022 39.27 40.06 39.27 39.57 637,601 +0.93(+2.41%)
Aug 19, 2022 38.44 39.19 38.30 38.64 1,044,055 +0.67(+1.76%)
Aug 18, 2022 37.55 38.05 37.48 37.97 613,501 +0.21(+0.56%)
Aug 17, 2022 37.88 38.29 37.12 37.76 953,496 +0.31(+0.83%)
Aug 16, 2022 36.87 37.91 36.51 37.45 2,291,174 +0.33(+0.89%)
Aug 15, 2022 38.08 38.18 36.67 37.12 1,482,060 -1.23(-3.21%)
Aug 12, 2022 39.84 40.41 38.33 38.35 1,325,096 -1.85(-4.60%)
Aug 11, 2022 38.86 40.33 38.68 40.20 1,010,593 +0.99(+2.52%)
Aug 10, 2022 38.78 40.78 38.74 39.21 2,004,550 -1.57(-3.85%)
Aug 09, 2022 39.81 41.33 39.58 40.78 1,707,665 +1.27(+3.21%)
Aug 08, 2022 39.21 40.00 37.77 39.51 1,250,644 -0.60(-1.50%)
Aug 05, 2022 38.35 40.44 38.17 40.11 2,520,086 +2.49(+6.62%)
Aug 04, 2022 37.31 38.06 37.03 37.62 761,363 -0.15(-0.40%)
Aug 03, 2022 38.07 38.60 37.54 37.77 1,188,118 -0.87(-2.25%)
Aug 02, 2022 39.51 39.67 37.69 38.64 1,560,360 -0.41(-1.05%)
Aug 01, 2022 38.57 39.39 37.19 39.05 2,923,302 -0.05(-0.13%)
Jul 29, 2022 41.55 41.77 38.93 39.10 1,463,444 -2.41(-5.81%)
Jul 28, 2022 41.65 42.74 41.16 41.51 1,049,226 -0.96(-2.26%)
Jul 27, 2022 44.36 44.72 42.26 42.47 1,074,653 -2.75(-6.08%)
Jul 26, 2022 44.04 45.63 43.90 45.22 972,481 +1.48(+3.37%)
Jul 25, 2022 43.05 43.83 42.78 43.74 811,961 +0.66(+1.52%)
Jul 22, 2022 42.49 43.33 41.70 43.09 1,251,061 -0.04(-0.10%)
Jul 21, 2022 46.36 46.45 42.89 43.13 2,184,286 -4.77(-9.96%)
Jul 20, 2022 47.98 48.60 47.25 47.90 974,254 -0.42(-0.87%)
Jul 19, 2022 48.38 49.98 47.94 48.32 511,062 -0.97(-1.97%)
Jul 18, 2022 48.70 49.45 47.25 49.29 787,641 -0.12(-0.24%)
Jul 15, 2022 49.20 50.15 48.53 49.41 288,992 -0.30(-0.61%)
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.