Skip to main content

Direxion Daily TSLA Bull 2X Shares (NQ: TSLL )

8.160 -0.220 (-2.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 8.310 8.350 7.925 8.160 36,081,800 -0.22(-2.63%)
Jun 17, 2024 7.580 8.500 7.510 8.380 62,637,796 +0.81(+10.70%)
Jun 14, 2024 8.270 8.280 7.490 7.570 52,759,128 -0.42(-5.26%)
Jun 13, 2024 8.490 8.710 7.881 7.990 79,599,144 +0.44(+5.83%)
Jun 12, 2024 7.050 7.810 6.940 7.550 44,099,624 +0.54(+7.70%)
Jun 11, 2024 7.280 7.340 6.730 7.010 30,175,010 -0.26(-3.58%)
Jun 10, 2024 7.470 7.678 7.210 7.270 29,425,292 -0.31(-4.09%)
Jun 07, 2024 7.470 7.740 7.420 7.580 27,295,584 -0.06(-0.79%)
Jun 06, 2024 7.340 7.780 7.190 7.640 32,205,710 +0.25(+3.38%)
Jun 05, 2024 7.420 7.480 7.140 7.390 29,237,544 +0.02(+0.27%)
Jun 04, 2024 7.370 7.620 7.310 7.370 26,907,620 -0.14(-1.86%)
Jun 03, 2024 7.650 8.040 7.340 7.510 32,950,144 -0.14(-1.83%)
May 31, 2024 7.700 7.850 7.290 7.650 25,382,536 -0.08(-1.03%)
May 30, 2024 7.700 8.055 7.435 7.730 37,152,304 +0.22(+2.93%)
May 29, 2024 7.340 7.670 7.320 7.510 19,234,308 -0.05(-0.66%)
May 28, 2024 7.510 7.690 7.245 7.560 30,079,944 -0.21(-2.70%)
May 24, 2024 7.420 7.840 7.320 7.770 24,810,178 +0.45(+6.15%)
May 23, 2024 8.030 8.030 7.270 7.320 34,617,392 -0.57(-7.22%)
May 22, 2024 8.130 8.220 7.700 7.890 28,952,498 -0.58(-6.85%)
May 21, 2024 7.510 8.495 7.470 8.470 41,861,976 +0.98(+13.08%)
May 20, 2024 7.710 7.730 7.360 7.490 24,940,150 -0.21(-2.73%)
May 17, 2024 7.370 7.885 7.300 7.700 21,559,478 +0.23(+3.08%)
May 16, 2024 7.430 7.560 7.190 7.470 18,967,236 +0.05(+0.67%)
May 15, 2024 7.940 7.940 7.340 7.420 31,115,724 -0.30(-3.89%)
May 14, 2024 7.470 7.890 7.430 7.720 30,423,044 +0.47(+6.48%)
May 13, 2024 7.090 7.540 7.011 7.250 22,777,656 +0.27(+3.87%)
May 10, 2024 7.370 7.370 6.910 6.980 23,021,676 -0.29(-3.99%)
May 09, 2024 7.540 7.575 7.210 7.270 19,106,804 -0.25(-3.32%)
May 08, 2024 7.240 7.630 7.118 7.520 25,573,116 -0.26(-3.34%)
May 07, 2024 8.210 8.270 7.741 7.780 28,302,284 -0.65(-7.71%)
May 06, 2024 8.340 8.670 8.190 8.430 28,837,140 +0.32(+3.95%)
May 03, 2024 8.180 8.430 7.860 8.110 24,766,878 +0.10(+1.25%)
May 02, 2024 8.260 8.410 7.650 8.010 28,846,092 +0.00(+0.00%)
May 01, 2024 8.190 8.540 7.920 8.010 25,904,028 -0.32(-3.84%)
Apr 30, 2024 8.680 9.040 8.270 8.330 35,137,736 -1.03(-11.00%)
Apr 29, 2024 8.870 9.760 8.540 9.360 83,218,848 +2.21(+30.91%)
Apr 26, 2024 7.220 7.490 6.995 7.150 28,773,474 -0.19(-2.59%)
Apr 25, 2024 6.400 7.375 6.350 7.340 32,753,476 +0.68(+10.21%)
Apr 24, 2024 6.740 7.110 6.330 6.660 48,443,724 +1.27(+23.56%)
Apr 23, 2024 5.280 5.565 5.121 5.390 31,237,684 +0.20(+3.85%)
Apr 22, 2024 5.080 5.367 4.940 5.190 30,476,954 -0.38(-6.82%)
Apr 19, 2024 5.710 5.860 5.505 5.570 20,748,916 -0.22(-3.80%)
Apr 18, 2024 5.900 5.975 5.700 5.790 29,849,696 -0.45(-7.21%)
Apr 17, 2024 6.410 6.475 6.100 6.240 19,560,058 -0.14(-2.19%)
Apr 16, 2024 6.360 6.470 6.100 6.380 20,682,488 -0.37(-5.48%)
Apr 15, 2024 7.520 7.560 6.730 6.750 25,185,850 -0.84(-11.07%)
Apr 12, 2024 7.710 7.850 7.530 7.590 14,603,330 -0.34(-4.29%)
Apr 11, 2024 7.750 8.037 7.380 7.930 20,332,064 +0.26(+3.39%)
Apr 10, 2024 7.810 7.970 7.510 7.670 30,438,230 -0.48(-5.89%)
Apr 09, 2024 7.800 8.360 7.700 8.150 24,219,536 +0.34(+4.35%)
Apr 08, 2024 7.490 7.930 7.350 7.810 17,497,692 +0.70(+9.85%)
Apr 05, 2024 7.490 7.640 6.720 7.110 33,961,712 -0.56(-7.30%)
Apr 04, 2024 7.580 8.210 7.395 7.670 24,432,778 +0.23(+3.09%)
Apr 03, 2024 7.060 7.470 7.000 7.440 11,094,327 +0.15(+2.06%)
Apr 02, 2024 7.110 7.380 7.000 7.290 20,933,516 -0.79(-9.78%)
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.