AXS TSLA Bear Daily ETF (NQ: TSLQ )

38.19 +0.75 (+2.00%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 41.37 42.12 40.73 41.12 854,944 +0.17(+0.42%)
Oct 28, 2022 41.59 43.17 40.90 40.95 1,216,802 -0.62(-1.49%)
Oct 27, 2022 40.71 42.00 39.98 41.57 1,250,818 -0.11(-0.27%)
Oct 26, 2022 42.69 42.87 40.58 41.68 1,395,075 -0.45(-1.08%)
Oct 25, 2022 44.66 44.66 41.68 42.13 1,499,142 -2.27(-5.12%)
Oct 24, 2022 45.52 47.02 43.98 44.41 1,478,621 +0.63(+1.43%)
Oct 21, 2022 45.57 46.06 43.72 43.78 1,469,220 -1.59(-3.50%)
Oct 20, 2022 45.16 46.35 43.75 45.37 2,403,108 +2.84(+6.68%)
Oct 19, 2022 42.95 43.33 42.36 42.53 1,153,528 -0.30(-0.70%)
Oct 18, 2022 41.07 43.41 40.98 42.83 902,435 -0.16(-0.38%)
Oct 17, 2022 45.10 45.23 42.46 42.99 1,592,065 -3.24(-7.02%)
Oct 14, 2022 42.58 46.41 42.14 46.23 1,349,826 +3.20(+7.44%)
Oct 13, 2022 45.62 46.08 42.77 43.03 1,645,142 -0.86(-1.96%)
Oct 12, 2022 44.23 45.07 43.52 43.89 1,302,041 -0.19(-0.43%)
Oct 11, 2022 43.20 44.34 42.30 44.08 1,098,857 +1.25(+2.93%)
Oct 10, 2022 42.60 43.68 42.05 42.83 1,762,176 +0.07(+0.16%)
Oct 07, 2022 40.94 42.97 40.88 42.76 1,265,127 +2.48(+6.16%)
Oct 06, 2022 39.98 40.69 39.19 40.28 1,200,488 +0.40(+1.01%)
Oct 05, 2022 39.16 40.96 38.91 39.87 1,825,776 +1.42(+3.68%)
Oct 04, 2022 38.27 39.67 37.27 38.46 4,080,946 -1.10(-2.78%)
Oct 03, 2022 37.94 39.77 37.84 39.56 3,335,331 +3.14(+8.63%)
Sep 30, 2022 36.32 36.79 35.08 36.42 1,642,219 +0.41(+1.14%)
Sep 29, 2022 34.35 36.30 34.24 36.00 2,466,963 +2.23(+6.61%)
Sep 28, 2022 34.33 34.97 33.60 33.77 1,743,626 -0.56(-1.62%)
Sep 27, 2022 34.18 35.03 33.63 34.33 1,993,380 -0.89(-2.53%)
Sep 26, 2022 35.74 35.94 34.19 35.22 1,727,385 -0.05(-0.15%)
Sep 23, 2022 34.43 35.59 34.24 35.27 2,203,536 +1.52(+4.50%)
Sep 22, 2022 32.55 34.04 32.40 33.76 2,480,982 +1.29(+3.97%)
Sep 21, 2022 31.66 32.47 31.11 32.47 1,948,423 +0.82(+2.60%)
Sep 20, 2022 31.82 31.94 31.16 31.64 2,012,711 +0.05(+0.16%)
Sep 19, 2022 32.56 32.77 31.52 31.59 2,199,433 -0.61(-1.89%)
Sep 16, 2022 32.61 33.02 32.18 32.20 1,723,936 +0.03(+0.08%)
Sep 15, 2022 32.36 32.46 31.59 32.18 1,700,972 -0.09(-0.27%)
Sep 14, 2022 33.46 33.52 31.90 32.26 1,807,931 -1.24(-3.69%)
Sep 13, 2022 33.41 33.64 32.91 33.50 1,493,899 +1.32(+4.11%)
Sep 12, 2022 32.57 32.60 32.08 32.18 713,966 -0.53(-1.63%)
Sep 09, 2022 33.64 33.66 32.67 32.71 1,065,371 -1.20(-3.54%)
Sep 08, 2022 34.91 35.07 33.91 33.91 832,242 -0.75(-2.15%)
Sep 07, 2022 35.99 36.06 34.60 34.66 950,378 -1.12(-3.12%)
Sep 06, 2022 36.08 36.97 35.60 35.77 1,540,595 -0.57(-1.56%)
Sep 02, 2022 34.89 36.53 34.85 36.34 1,200,656 +0.86(+2.43%)
Sep 01, 2022 36.08 36.88 35.43 35.48 1,834,440 -0.19(-0.54%)
Aug 31, 2022 35.00 36.14 34.96 35.67 1,158,473 +0.26(+0.73%)
Aug 30, 2022 34.14 36.00 34.12 35.41 1,873,206 +0.90(+2.61%)
Aug 29, 2022 34.76 35.02 34.19 34.51 1,262,210 +0.36(+1.06%)
Aug 26, 2022 33.10 34.22 32.59 34.15 1,394,586 +0.91(+2.74%)
Aug 25, 2022 32.51 33.75 32.49 33.24 1,183,729 +0.09(+0.29%)
Aug 24, 2022 33.07 33.20 32.41 33.15 880,837 -0.08(-0.23%)
Aug 23, 2022 33.77 34.17 32.93 33.22 1,182,337 -0.74(-2.17%)
Aug 22, 2022 33.70 34.38 33.70 33.96 742,898 +0.80(+2.41%)
Aug 19, 2022 32.99 33.64 32.87 33.16 1,216,477 +0.58(+1.76%)
Aug 18, 2022 32.23 32.66 32.17 32.59 714,818 +0.18(+0.56%)
Aug 17, 2022 32.51 32.86 31.86 32.41 1,110,962 +0.27(+0.83%)
Aug 16, 2022 31.64 32.54 31.34 32.14 2,669,553 +0.28(+0.89%)
Aug 15, 2022 32.68 32.77 31.47 31.86 1,726,828 -1.06(-3.21%)
Aug 12, 2022 34.19 34.68 32.90 32.91 1,543,931 -1.59(-4.60%)
Aug 11, 2022 33.35 34.61 33.20 34.50 1,177,488 +0.85(+2.52%)
Aug 10, 2022 33.28 35.00 33.25 33.65 2,335,594 -1.35(-3.85%)
Aug 09, 2022 34.17 35.47 33.97 35.00 1,989,679 +1.09(+3.21%)
Aug 08, 2022 33.65 34.33 32.42 33.91 1,457,183 -0.52(-1.50%)
Aug 05, 2022 32.91 34.70 32.76 34.42 2,936,269 +2.14(+6.62%)
Aug 04, 2022 32.02 32.67 31.78 32.29 887,099 -0.13(-0.40%)
Aug 03, 2022 32.67 33.13 32.22 32.42 1,384,331 -0.75(-2.25%)
Aug 02, 2022 33.91 34.05 32.35 33.16 1,818,048 -0.35(-1.05%)
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.