Skip to main content

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

6.670 UNCHANGED
Streaming Delayed 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 6.740 6.805 6.668 6.670 989,970 -0.18(-2.63%)
Apr 11, 2024 6.770 6.920 6.570 6.850 942,772 +0.13(+1.93%)
Apr 10, 2024 6.790 6.865 6.650 6.720 141,668 -0.26(-3.72%)
Apr 09, 2024 6.780 7.087 6.755 6.980 131,860 +0.19(+2.80%)
Apr 08, 2024 6.610 6.859 6.540 6.790 214,488 +0.39(+6.09%)
Apr 05, 2024 6.590 6.675 6.190 6.400 242,191 -0.30(-4.48%)
Apr 04, 2024 6.650 7.000 6.560 6.700 168,999 +0.13(+1.98%)
Apr 03, 2024 6.360 6.590 6.340 6.570 81,227 +0.09(+1.39%)
Apr 02, 2024 6.400 6.530 6.360 6.480 213,930 -0.43(-6.22%)
Apr 01, 2024 6.960 6.960 6.670 6.910 167,958 -0.03(-0.43%)
Mar 28, 2024 7.030 7.090 6.920 6.940 93,990 -0.21(-2.94%)
Mar 27, 2024 7.230 7.230 6.965 7.150 115,896 +0.10(+1.42%)
Mar 26, 2024 7.090 7.362 7.031 7.050 184,934 +0.26(+3.83%)
Mar 25, 2024 6.610 6.905 6.610 6.790 128,251 +0.09(+1.34%)
Mar 22, 2024 6.510 6.720 6.500 6.700 95,836 -0.11(-1.62%)
Mar 21, 2024 6.980 7.070 6.769 6.810 122,465 -0.15(-2.16%)
Mar 20, 2024 6.830 6.980 6.724 6.960 151,327 +0.21(+3.11%)
Mar 19, 2024 6.770 6.810 6.578 6.750 107,976 -0.14(-2.03%)
Mar 18, 2024 6.670 6.902 6.497 6.890 173,786 +0.52(+8.16%)
Mar 15, 2024 6.310 6.430 6.240 6.370 106,085 +0.05(+0.79%)
Mar 14, 2024 6.580 6.740 6.235 6.320 134,807 -0.35(-5.25%)
Mar 13, 2024 6.850 6.990 6.655 6.670 134,037 -0.39(-5.52%)
Mar 12, 2024 7.090 7.161 6.820 7.060 136,103 -0.03(-0.42%)
Mar 11, 2024 6.970 7.311 6.950 7.090 157,953 +0.12(+1.72%)
Mar 08, 2024 7.270 7.330 6.948 6.970 349,408 -0.17(-2.38%)
Mar 07, 2024 6.890 7.195 6.890 7.140 261,436 +0.10(+1.42%)
Mar 06, 2024 7.230 7.240 6.900 7.040 134,898 -0.21(-2.90%)
Mar 05, 2024 7.380 7.430 7.080 7.250 136,478 -0.38(-4.98%)
Mar 04, 2024 8.160 8.170 7.559 7.630 118,824 -0.73(-8.73%)
Mar 01, 2024 8.250 8.450 8.161 8.360 59,798 +0.02(+0.24%)
Feb 29, 2024 8.440 8.460 8.190 8.340 59,993 -0.02(-0.24%)
Feb 28, 2024 8.280 8.490 8.210 8.360 55,562 +0.13(+1.58%)
Feb 27, 2024 8.430 8.510 8.160 8.230 64,897 +0.01(+0.12%)
Feb 26, 2024 7.840 8.300 7.840 8.220 86,347 +0.38(+4.85%)
Feb 23, 2024 8.090 8.090 7.835 7.840 64,118 -0.28(-3.45%)
Feb 22, 2024 7.960 8.155 7.825 8.120 188,706 +0.14(+1.70%)
Feb 21, 2024 8.010 8.220 7.850 7.984 86,545 +0.04(+0.56%)
Feb 20, 2024 8.060 8.130 7.710 7.940 217,518 -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%)
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.