Direxion Daily TSLA Bear 1X Shares (NQ: TSLS )

32.11 UNCHANGED
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 35.56 35.82 31.48 32.11 2,341,206 -3.91(-10.86%)
Jan 26, 2023 36.14 37.58 35.77 36.02 1,856,714 -4.50(-11.11%)
Jan 25, 2023 41.22 42.25 39.92 40.52 1,252,592 -0.06(-0.15%)
Jan 24, 2023 40.85 41.34 39.89 40.58 702,197 -0.07(-0.17%)
Jan 23, 2023 43.28 43.73 40.14 40.65 937,581 -3.37(-7.66%)
Jan 20, 2023 45.83 46.20 44.01 44.02 778,833 -2.29(-4.94%)
Jan 19, 2023 46.34 47.31 45.28 46.31 1,017,055 +0.57(+1.25%)
Jan 18, 2023 43.11 46.30 43.04 45.74 1,320,321 +0.92(+2.05%)
Jan 17, 2023 47.11 47.32 44.73 44.82 910,205 -3.58(-7.40%)
Jan 13, 2023 50.63 51.00 48.30 48.40 905,158 +0.51(+1.06%)
Jan 12, 2023 48.23 50.44 47.69 47.89 594,443 -0.11(-0.23%)
Jan 11, 2023 48.49 49.15 46.90 48.00 657,329 -1.83(-3.67%)
Jan 10, 2023 48.95 51.47 48.24 49.83 690,036 +0.35(+0.71%)
Jan 09, 2023 49.81 50.65 47.74 49.48 1,063,799 -3.12(-5.93%)
Jan 06, 2023 57.58 58.05 51.98 52.60 1,216,093 -1.27(-2.36%)
Jan 05, 2023 53.81 55.30 53.28 53.87 673,997 +1.50(+2.86%)
Jan 04, 2023 54.59 55.40 51.86 52.37 943,840 -2.85(-5.16%)
Jan 03, 2023 51.06 56.54 50.90 55.22 1,266,489 +6.13(+12.49%)
Dec 30, 2022 50.46 50.49 48.67 49.09 631,545 -0.59(-1.19%)
Dec 29, 2022 50.29 51.72 48.84 49.68 1,284,161 -4.37(-8.09%)
Dec 28, 2022 55.24 56.31 52.23 54.05 1,594,286 -1.91(-3.41%)
Dec 27, 2022 52.45 56.03 51.57 55.96 1,111,672 +5.81(+11.59%)
Dec 23, 2022 48.86 50.94 47.97 50.15 1,220,263 +0.87(+1.77%)
Dec 22, 2022 45.75 50.20 45.54 49.28 786,778 +4.00(+8.83%)
Dec 21, 2022 44.62 45.73 44.02 45.28 624,207 +0.10(+0.22%)
Dec 20, 2022 42.81 45.18 42.15 45.18 534,732 +3.42(+8.18%)
Dec 19, 2022 40.58 42.83 40.30 41.76 544,973 +0.17(+0.41%)
Dec 16, 2022 39.25 41.67 38.95 41.59 463,203 +1.92(+4.83%)
Dec 15, 2022 40.84 40.85 38.93 39.68 476,225 -0.32(-0.80%)
Dec 14, 2022 39.36 40.29 38.83 40.00 550,454 +0.98(+2.51%)
Dec 13, 2022 35.88 39.83 35.85 39.02 593,912 +1.56(+4.16%)
Dec 12, 2022 35.86 37.47 35.59 37.46 312,787 +2.26(+6.41%)
Dec 09, 2022 36.36 36.36 34.50 35.20 428,688 -1.19(-3.27%)
Dec 08, 2022 36.67 37.31 36.00 36.39 899,438 +0.12(+0.33%)
Dec 07, 2022 36.00 36.58 35.24 36.27 420,382 +1.15(+3.27%)
Dec 06, 2022 34.87 35.93 34.42 35.12 319,881 +0.54(+1.55%)
Dec 05, 2022 33.46 34.90 33.16 34.59 248,996 +2.06(+6.32%)
Dec 02, 2022 33.05 33.14 32.30 32.53 217,522 +0.04(+0.11%)
Dec 01, 2022 32.13 33.01 31.85 32.50 279,763 -0.08(-0.23%)
Nov 30, 2022 34.90 35.21 32.52 32.57 408,126 -2.68(-7.59%)
Nov 29, 2022 34.46 35.61 34.19 35.25 232,566 +0.40(+1.15%)
Nov 28, 2022 35.46 35.58 33.78 34.85 369,821 -0.01(-0.04%)
Nov 25, 2022 34.43 35.24 34.43 34.86 245,976 +0.10(+0.28%)
Nov 23, 2022 36.85 37.11 34.68 34.76 770,716 -2.96(-7.86%)
Nov 22, 2022 38.02 38.53 37.51 37.72 314,260 -0.43(-1.13%)
Nov 21, 2022 36.61 38.23 36.42 38.16 529,050 +2.41(+6.74%)
Nov 18, 2022 34.83 36.38 34.75 35.75 222,869 +0.60(+1.71%)
Nov 17, 2022 35.03 35.55 34.59 35.14 367,647 +0.74(+2.14%)
Nov 16, 2022 33.66 34.64 33.47 34.41 319,963 +1.24(+3.75%)
Nov 15, 2022 32.88 33.54 32.03 33.16 325,530 -0.38(-1.14%)
Nov 14, 2022 33.44 34.52 32.99 33.55 274,207 +0.61(+1.86%)
Nov 11, 2022 34.67 35.27 32.82 32.94 457,013 -0.93(-2.74%)
Nov 10, 2022 34.02 35.99 33.78 33.86 615,785 -2.68(-7.33%)
Nov 09, 2022 34.24 36.59 33.28 36.54 448,554 +2.45(+7.18%)
Nov 08, 2022 33.65 34.83 33.42 34.09 409,706 +0.98(+2.94%)
Nov 07, 2022 31.32 33.16 31.32 33.12 338,280 +1.54(+4.88%)
Nov 04, 2022 29.38 32.14 29.24 31.58 171,054 +1.20(+3.96%)
Nov 03, 2022 30.98 31.12 29.56 30.37 194,045 -0.03(-0.09%)
Nov 02, 2022 29.06 30.47 30.40 178,041 +1.58(+5.47%)
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.