T-REX 2X Long Tesla Daily Target ETF (NQ: TSLT )

10.40 -0.45 (-4.15%)
Official Closing Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 10.57 10.75 10.32 10.40 2,754,680 -0.45(-4.15%)
Apr 11, 2024 10.62 11.02 10.12 10.85 4,420,356 +0.32(+3.04%)
Apr 10, 2024 10.69 10.91 10.30 10.53 4,486,360 -0.65(-5.81%)
Apr 09, 2024 10.69 11.45 10.57 11.18 5,813,923 +0.49(+4.58%)
Apr 08, 2024 10.28 10.87 10.08 10.69 4,594,625 +0.93(+9.53%)
Apr 05, 2024 10.26 10.48 9.210 9.760 9,289,284 -0.77(-7.31%)
Apr 04, 2024 10.40 11.25 10.14 10.53 6,263,587 +0.33(+3.24%)
Apr 03, 2024 9.680 10.24 9.600 10.20 3,316,980 +0.20(+2.00%)
Apr 02, 2024 9.760 10.13 9.640 10.00 6,623,761 -1.08(-9.75%)
Apr 01, 2024 11.18 11.26 10.45 11.08 4,710,966 -0.09(-0.81%)
Mar 28, 2024 11.39 11.21 11.09 11.17 4,411,645 -0.55(-4.69%)
Mar 27, 2024 11.91 11.96 11.22 11.72 4,394,122 +0.28(+2.45%)
Mar 26, 2024 11.56 12.26 11.40 11.44 7,140,153 +0.63(+5.83%)
Mar 25, 2024 10.32 11.13 10.32 10.81 3,598,105 +0.22(+2.08%)
Mar 22, 2024 10.08 10.64 10.03 10.59 3,782,135 -0.27(-2.49%)
Mar 21, 2024 11.31 11.53 10.72 10.86 3,318,846 -0.37(-3.29%)
Mar 20, 2024 10.90 11.29 10.61 11.23 3,407,141 +0.54(+5.05%)
Mar 19, 2024 10.80 10.87 10.19 10.69 4,293,136 -0.32(-2.91%)
Mar 18, 2024 10.56 11.10 10.05 11.01 6,564,454 +1.22(+12.46%)
Mar 15, 2024 9.750 9.980 9.460 9.790 3,941,650 +0.10(+1.03%)
Mar 14, 2024 10.29 10.73 9.425 9.690 7,511,157 -0.86(-8.15%)
Mar 13, 2024 11.01 11.39 10.50 10.55 7,203,621 -1.05(-9.05%)
Mar 12, 2024 11.64 11.84 10.93 11.60 4,937,377 -0.04(-0.34%)
Mar 11, 2024 11.32 12.29 11.26 11.64 4,425,070 +0.30(+2.65%)
Mar 08, 2024 12.16 12.30 11.25 11.34 6,256,257 -0.43(-3.65%)
Mar 07, 2024 11.20 11.95 11.13 11.77 5,723,266 +0.25(+2.17%)
Mar 06, 2024 11.97 12.17 11.13 11.52 6,241,402 -0.57(-4.71%)
Mar 05, 2024 12.40 12.61 11.63 12.09 6,408,325 -1.06(-8.06%)
Mar 04, 2024 14.75 14.85 12.90 13.15 8,325,460 -2.17(-14.16%)
Mar 01, 2024 15.01 15.60 14.71 15.32 2,740,058 +0.12(+0.79%)
Feb 29, 2024 15.55 15.72 14.69 15.20 4,747,731 -0.05(-0.33%)
Feb 28, 2024 14.98 15.72 14.71 15.25 3,842,290 +0.34(+2.28%)
Feb 27, 2024 15.57 15.79 14.68 14.91 5,040,894 +0.03(+0.20%)
Feb 26, 2024 13.84 15.20 13.79 14.88 4,905,280 +1.07(+7.75%)
Feb 23, 2024 14.29 14.62 13.77 13.81 3,502,303 -0.78(-5.35%)
Feb 22, 2024 14.12 14.75 13.74 14.59 3,608,433 +0.34(+2.39%)
Feb 21, 2024 14.01 14.91 13.83 14.25 4,335,323 +0.14(+0.99%)
Feb 20, 2024 14.50 14.83 13.41 14.11 5,068,772 -0.95(-6.31%)
Feb 16, 2024 15.43 15.53 14.66 15.06 5,347,512 -0.06(-0.40%)
Feb 15, 2024 13.51 15.19 13.48 15.12 4,483,091 +1.65(+12.25%)
Feb 14, 2024 13.03 13.48 12.73 13.47 2,796,885 +0.65(+5.07%)
Feb 13, 2024 12.81 13.28 12.55 12.82 4,044,407 -0.58(-4.33%)
Feb 12, 2024 14.00 14.36 13.29 13.40 4,509,361 -0.83(-5.83%)
Feb 09, 2024 13.75 14.30 13.65 14.23 3,233,979 +0.58(+4.25%)
Feb 08, 2024 13.58 13.94 13.10 13.65 3,223,208 +0.25(+1.87%)
Feb 07, 2024 13.50 13.69 12.69 13.40 3,712,723 +0.37(+2.84%)
Feb 06, 2024 11.95 13.22 11.95 13.03 3,612,210 +0.54(+4.32%)
Feb 05, 2024 12.93 12.99 11.62 12.49 5,494,049 -0.96(-7.14%)
Feb 02, 2024 13.08 13.58 12.66 13.45 3,287,086 -0.17(-1.25%)
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.