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

7.940 -0.320 (-3.87%)
Official Closing Price Updated: 4:15 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 8.060 8.130 7.710 7.940 217,492 -0.32(-3.87%)
Feb 16, 2024 8.370 8.416 8.135 8.260 405,422 -0.04(-0.48%)
Feb 15, 2024 7.730 8.300 7.720 8.300 118,582 +0.61(+7.93%)
Feb 14, 2024 7.520 7.700 7.460 7.690 240,005 +0.22(+2.95%)
Feb 13, 2024 7.450 7.580 7.370 7.470 112,589 -0.20(-2.61%)
Feb 12, 2024 7.870 7.997 7.635 7.670 185,137 -0.29(-3.64%)
Feb 09, 2024 7.770 7.970 7.750 7.960 63,656 +0.21(+2.75%)
Feb 08, 2024 7.720 7.840 7.559 7.747 73,610 +0.09(+1.14%)
Feb 07, 2024 7.690 7.760 7.403 7.660 114,021 +0.13(+1.73%)
Feb 06, 2024 7.140 7.572 7.140 7.530 74,253 +0.20(+2.73%)
Feb 05, 2024 7.500 7.500 7.039 7.330 112,623 -0.35(-4.56%)
Feb 02, 2024 7.530 7.700 7.400 7.680 97,897 -0.06(-0.78%)
Feb 01, 2024 7.710 7.769 7.530 7.740 48,962 +0.08(+1.04%)
Jan 31, 2024 7.630 7.970 7.620 7.660 91,804 -0.23(-2.92%)
Jan 30, 2024 8.080 8.120 7.835 7.890 407,056 +0.05(+0.59%)
Jan 29, 2024 7.560 7.870 7.485 7.844 628,075 +0.39(+5.29%)
Jan 26, 2024 7.570 7.601 7.405 7.450 94,697 +0.01(+0.13%)
Jan 25, 2024 7.790 7.960 7.295 7.440 260,877 -1.31(-14.97%)
Jan 24, 2024 8.970 8.999 8.710 8.750 90,978 -0.08(-0.91%)
Jan 23, 2024 8.950 9.160 8.770 8.830 67,595 +0.03(+0.34%)
Jan 22, 2024 9.000 9.270 8.700 8.800 76,209 -0.19(-2.07%)
Jan 19, 2024 8.870 9.040 8.765 8.986 67,332 +0.01(+0.06%)
Jan 18, 2024 9.260 9.260 8.830 8.980 93,946 -0.20(-2.18%)
Jan 17, 2024 9.150 9.181 9.000 9.180 28,233 -0.24(-2.50%)
Jan 16, 2024 9.170 9.600 9.050 9.415 50,789 +0.06(+0.59%)
Jan 12, 2024 9.430 9.700 9.270 9.360 37,226 -0.46(-4.68%)
Jan 11, 2024 10.01 10.01 9.740 9.820 57,141 -0.37(-3.63%)
Jan 10, 2024 10.26 10.26 10.06 10.19 9,590 -0.05(-0.48%)
Jan 09, 2024 10.41 10.41 10.10 10.24 28,695 -0.30(-2.85%)
Jan 08, 2024 10.32 10.58 10.30 10.54 15,013 +0.15(+1.44%)
Jan 05, 2024 10.37 10.49 10.30 10.39 20,284 -0.03(-0.29%)
Jan 04, 2024 10.47 10.68 10.42 10.42 15,337 -0.04(-0.38%)
Jan 03, 2024 10.83 10.83 10.36 10.46 54,971 -0.55(-5.00%)
Jan 02, 2024 11.09 11.13 10.80 11.01 65,681 +0.00(+0.00%)
Dec 29, 2023 11.38 11.38 10.97 11.01 56,480 -0.27(-2.39%)
Dec 28, 2023 11.87 11.94 11.25 11.28 80,125 -0.48(-4.08%)
Dec 27, 2023 11.58 11.85 11.57 11.76 274,339 +0.26(+2.24%)
Dec 26, 2023 11.37 11.55 11.30 11.50 35,728 +0.24(+2.14%)
Dec 22, 2023 11.53 11.56 11.21 11.26 26,750 -0.11(-1.00%)
Dec 21, 2023 11.23 11.39 11.08 11.38 34,844 +0.39(+3.58%)
Dec 20, 2023 11.51 11.67 10.98 10.98 63,697 -0.56(-4.88%)
Dec 19, 2023 11.36 11.59 11.36 11.55 99,975 +0.30(+2.70%)
Dec 18, 2023 11.37 11.61 11.24 11.24 42,960 -0.10(-0.87%)
Dec 15, 2023 11.21 11.35 11.10 11.34 76,059 +0.16(+1.41%)
Dec 14, 2023 10.67 11.32 10.67 11.18 94,920 +0.62(+5.86%)
Dec 13, 2023 10.27 10.60 9.964 10.57 59,132 +0.13(+1.21%)
Dec 12, 2023 10.48 10.51 10.30 10.44 42,602 -0.15(-1.44%)
Dec 11, 2023 10.76 10.77 10.47 10.59 26,616 -0.23(-2.11%)
Dec 08, 2023 10.60 10.86 10.59 10.82 28,433 +0.06(+0.53%)
Dec 07, 2023 10.68 10.79 10.46 10.76 47,113 +0.17(+1.61%)
Dec 06, 2023 10.81 10.93 10.59 10.59 34,617 +0.03(+0.24%)
Dec 05, 2023 10.39 10.92 10.39 10.57 44,099 +0.18(+1.77%)
Dec 04, 2023 10.38 10.55 10.34 10.38 42,851 -0.17(-1.64%)
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.