Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.950 +0.020 (+0.25%)
Streaming Delayed Price Updated: 11:49 AM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 7.660 7.985 7.620 7.930 32,016,516 +0.25(+3.26%)
Jul 30, 2025 7.600 7.850 7.545 7.680 25,839,084 +0.07(+0.92%)
Jul 29, 2025 7.520 7.690 7.520 7.610 25,047,350 +0.09(+1.20%)
Jul 28, 2025 7.700 7.760 7.390 7.520 38,394,344 -0.22(-2.84%)
Jul 25, 2025 7.940 7.955 7.550 7.740 45,356,228 -0.28(-3.49%)
Jul 24, 2025 7.920 8.140 7.920 8.020 30,814,360 +0.61(+8.23%)
Jul 23, 2025 7.450 7.500 7.333 7.410 34,284,436 -0.02(-0.27%)
Jul 22, 2025 7.490 7.665 7.350 7.430 25,284,728 -0.08(-1.07%)
Jul 21, 2025 7.370 7.535 7.290 7.510 24,680,510 +0.04(+0.54%)
Jul 18, 2025 7.660 7.670 7.450 7.470 30,087,424 -0.25(-3.24%)
Jul 17, 2025 7.630 7.775 7.600 7.720 24,920,440 +0.05(+0.65%)
Jul 16, 2025 7.890 7.890 7.615 7.670 33,913,828 -0.27(-3.40%)
Jul 15, 2025 7.720 7.950 7.690 7.940 26,182,528 +0.15(+1.93%)
Jul 14, 2025 7.770 7.888 7.650 7.790 19,552,292 -0.08(-1.02%)
Jul 11, 2025 8.030 8.070 7.855 7.870 21,412,118 -0.09(-1.13%)
Jul 10, 2025 8.230 8.240 7.940 7.960 30,660,090 -0.39(-4.67%)
Jul 09, 2025 8.300 8.420 8.235 8.350 22,226,126 +0.05(+0.60%)
Jul 08, 2025 8.320 8.390 8.110 8.300 27,206,434 -0.09(-1.07%)
Jul 07, 2025 8.470 8.530 8.340 8.390 28,331,388 +0.53(+6.74%)
Jul 03, 2025 7.800 7.930 7.780 7.860 14,627,355 +0.01(+0.13%)
Jul 02, 2025 7.940 8.170 7.820 7.850 28,116,620 -0.41(-4.96%)
Jul 01, 2025 8.320 8.440 8.130 8.260 33,652,616 +0.42(+5.36%)
Jun 30, 2025 7.780 7.860 7.660 7.840 21,729,216 +0.15(+1.95%)
Jun 27, 2025 7.670 7.840 7.560 7.690 21,892,560 +0.06(+0.79%)
Jun 26, 2025 7.660 7.690 7.515 7.630 24,805,184 +0.04(+0.53%)
Jun 25, 2025 7.260 7.745 7.260 7.590 31,316,872 +0.27(+3.69%)
Jun 24, 2025 7.000 7.320 6.990 7.320 24,562,364 +0.17(+2.42%)
Jun 23, 2025 7.653 7.653 6.929 7.147 30,908,114 -0.63(-8.05%)
Jun 20, 2025 7.653 7.891 7.544 7.772 26,942,278 -0.01(-0.13%)
Jun 18, 2025 7.901 7.941 7.594 7.782 13,448,606 -0.13(-1.63%)
Jun 17, 2025 7.693 7.956 7.673 7.911 19,765,514 +0.30(+3.91%)
Jun 16, 2025 7.564 7.683 7.554 7.614 18,942,882 -0.09(-1.16%)
Jun 13, 2025 7.991 8.011 7.514 7.703 33,336,986 -0.15(-1.90%)
Jun 12, 2025 7.753 7.911 7.544 7.852 22,854,970 +0.17(+2.20%)
Jun 11, 2025 7.484 7.763 7.469 7.683 25,658,724 +0.00(+0.00%)
Jun 10, 2025 7.991 8.088 7.643 7.683 34,343,244 -0.46(-5.61%)
Jun 09, 2025 8.815 8.919 8.110 8.140 42,897,144 -0.39(-4.54%)
Jun 06, 2025 8.428 8.656 8.209 8.527 44,747,244 -0.33(-3.70%)
Jun 05, 2025 7.971 9.112 7.921 8.854 43,918,240 +1.11(+14.36%)
Jun 04, 2025 7.465 7.852 7.455 7.743 19,374,022 +0.27(+3.59%)
Jun 03, 2025 7.425 7.504 7.236 7.475 16,480,870 -0.03(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.