Skip to main content

Tradr 1.5X Long TSLA Weekly ETF (NQ: TSLW )

50.36 +1.21 (+2.47%)
Official Closing Price Updated: 4:15 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 49.45 50.36 49.45 50.36 3,342 +1.21(+2.47%)
Dec 03, 2024 49.75 49.75 48.63 49.14 1,895 -1.26(-2.50%)
Dec 02, 2024 49.50 50.62 49.32 50.40 1,352 +2.63(+5.51%)
Nov 29, 2024 46.53 47.77 46.53 47.77 399 +2.50(+5.52%)
Nov 27, 2024 44.97 45.35 44.97 45.27 4,593 -1.17(-2.52%)
Nov 26, 2024 46.88 46.88 46.44 46.44 440 -0.20(-0.42%)
Nov 25, 2024 48.65 48.65 46.64 46.64 289 -2.79(-5.64%)
Nov 22, 2024 47.57 50.13 47.57 49.42 1,261 +2.51(+5.35%)
Nov 21, 2024 47.70 48.00 46.57 46.91 3,060 -0.45(-0.94%)
Nov 20, 2024 47.27 47.37 45.87 47.36 4,494 -0.78(-1.62%)
Nov 19, 2024 48.06 48.14 47.90 48.14 2,554 +1.45(+3.09%)
Nov 18, 2024 47.03 47.67 46.57 46.70 2,275 +3.62(+8.40%)
Nov 15, 2024 42.00 43.08 42.00 43.08 360 +1.92(+4.66%)
Nov 14, 2024 44.27 44.73 41.16 41.16 2,625 -3.90(-8.66%)
Nov 13, 2024 46.43 47.69 44.80 45.06 1,972 +0.33(+0.74%)
Nov 12, 2024 44.98 44.98 44.73 44.73 585 -4.44(-9.03%)
Nov 11, 2024 48.39 49.17 48.39 49.17 835 +5.89(+13.61%)
Nov 08, 2024 40.12 43.92 40.12 43.28 542 +4.40(+11.32%)
Nov 07, 2024 37.06 38.88 37.06 38.88 495 +1.65(+4.43%)
Nov 06, 2024 37.27 37.27 37.23 37.23 483 +6.72(+22.04%)
Nov 05, 2024 30.26 30.61 30.26 30.51 608 +1.49(+5.15%)
Nov 04, 2024 29.01 29.01 29.01 29.01 273 -1.13(-3.73%)
Nov 01, 2024 30.14 30.14 30.14 30.14 111 -0.19(-0.64%)
Oct 31, 2024 30.33 30.33 30.33 30.33 82 -1.43(-4.51%)
Oct 30, 2024 31.76 31.76 31.76 31.76 155 -0.27(-0.83%)
Oct 29, 2024 32.98 33.18 32.03 32.03 352 -0.76(-2.31%)
Oct 28, 2024 32.79 32.79 32.79 32.79 270 -1.17(-3.45%)
Oct 25, 2024 33.65 33.96 33.21 33.96 1,311 +1.52(+4.70%)
Oct 24, 2024 30.24 32.44 30.24 32.44 956 +8.07(+33.10%)
Oct 23, 2024 24.57 24.57 24.26 24.37 680 -0.73(-2.90%)
Oct 22, 2024 24.84 25.09 24.79 25.09 1,193 -0.13(-0.52%)
Oct 21, 2024 25.26 25.26 25.21 25.23 1,306 -0.38(-1.47%)
Oct 18, 2024 25.60 25.60 25.60 25.60 100 -0.03(-0.10%)
Oct 17, 2024 25.62 25.66 25.62 25.63 439 -0.05(-0.20%)
Oct 16, 2024 25.68 25.68 25.68 25.68 76 +0.30(+1.16%)
Oct 15, 2024 25.39 25.39 25.39 25.39 62 +0.06(+0.23%)
Oct 14, 2024 25.38 25.38 25.33 25.33 361 +0.20(+0.78%)
Oct 11, 2024 25.18 25.71 25.13 25.13 2,496 -3.94(-13.55%)
Oct 10, 2024 29.07 29.07 29.07 29.07 29 -0.45(-1.53%)
Oct 09, 2024 29.52 29.52 29.52 29.52 56 -0.59(-1.96%)
Oct 08, 2024 30.11 30.11 30.11 30.11 21 +0.66(+2.23%)
Oct 07, 2024 29.46 29.46 29.46 29.46 109 -1.71(-5.48%)
Oct 04, 2024 31.06 31.16 30.87 31.16 1,061 +1.73(+5.87%)
Oct 03, 2024 29.33 29.43 29.33 29.43 203 -1.57(-5.08%)
Oct 02, 2024 30.91 31.01 30.91 31.01 288 -1.65(-5.04%)
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.