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

T-Rex 2X Inverse Tesla Daily Target ETF (NY:TSLZ)

0.8271 -0.0367 (-4.25%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 16, 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 (%)
Sep 15, 2025 0.7996 0.8960 0.7922 0.8638 194,887,984 -0.07(-7.13%)
Sep 12, 2025 1.080 1.080 0.9252 0.9301 225,044,688 -0.17(-15.45%)
Sep 11, 2025 1.220 1.240 1.100 1.100 82,448,568 -0.14(-10.93%)
Sep 10, 2025 1.220 1.250 1.170 1.235 65,710,184 -0.00(-0.40%)
Sep 09, 2025 1.240 1.270 1.212 1.240 56,037,912 -0.01(-0.40%)
Sep 08, 2025 1.200 1.260 1.160 1.245 66,706,552 +0.03(+2.47%)
Sep 05, 2025 1.240 1.270 1.180 1.215 106,924,976 -0.09(-7.25%)
Sep 04, 2025 1.330 1.370 1.310 1.310 31,939,556 -0.03(-2.60%)
Sep 03, 2025 1.330 1.400 1.270 1.345 72,804,760 -0.04(-2.89%)
Sep 02, 2025 1.400 1.420 1.350 1.385 64,962,320 +0.03(+2.59%)
Aug 29, 2025 1.250 1.370 1.240 1.350 56,747,524 +0.10(+7.57%)
Aug 28, 2025 1.230 1.300 1.210 1.255 50,010,792 +0.01(+1.21%)
Aug 27, 2025 1.220 1.240 1.190 1.240 45,427,088 +0.01(+1.22%)
Aug 26, 2025 1.270 1.280 1.220 1.225 64,952,684 -0.03(-2.78%)
Aug 25, 2025 1.320 1.350 1.240 1.260 70,321,928 -0.06(-4.55%)
Aug 22, 2025 1.490 1.500 1.310 1.320 65,193,944 -0.18(-11.71%)
Aug 21, 2025 1.480 1.510 1.450 1.495 69,271,744 +0.04(+2.75%)
Aug 20, 2025 1.415 1.540 1.390 1.455 88,733,200 +0.05(+3.19%)
Aug 19, 2025 1.360 1.430 1.320 1.410 78,377,776 +0.04(+3.30%)
Aug 18, 2025 1.415 1.415 1.350 1.365 52,623,308 -0.03(-2.50%)
Aug 15, 2025 1.345 1.440 1.330 1.400 80,260,232 +0.04(+2.94%)
Aug 14, 2025 1.360 1.410 1.320 1.360 61,412,176 +0.03(+2.26%)
Aug 13, 2025 1.320 1.340 1.260 1.330 112,793,848 +0.02(+1.53%)
Aug 12, 2025 1.300 1.380 1.290 1.310 75,363,088 -0.02(-1.87%)
Aug 11, 2025 1.370 1.380 1.270 1.335 131,575,824 -0.08(-5.65%)
Aug 08, 2025 1.495 1.500 1.360 1.415 134,141,048 -0.07(-4.71%)
Aug 07, 2025 1.510 1.540 1.480 1.485 100,190,296 -0.02(-1.33%)
Aug 06, 2025 1.630 1.640 1.500 1.505 121,992,448 -0.12(-7.10%)
Aug 05, 2025 1.625 1.660 1.580 1.620 90,345,344 +0.01(+0.31%)
Aug 04, 2025 1.620 1.690 1.580 1.615 106,816,968 -0.06(-3.87%)
Aug 01, 2025 1.650 1.740 1.620 1.680 131,350,176 +0.05(+3.38%)
Jul 31, 2025 1.520 1.650 1.500 1.625 96,034,640 +0.10(+6.91%)
Jul 30, 2025 1.500 1.600 1.480 1.520 70,243,440 +0.02(+1.00%)
Jul 29, 2025 1.470 1.540 1.460 1.505 86,526,320 +0.04(+2.73%)
Jul 28, 2025 1.550 1.569 1.420 1.465 90,676,056 -0.10(-6.69%)
Jul 25, 2025 1.640 1.650 1.480 1.570 130,095,208 -0.10(-6.27%)
Jul 24, 2025 1.640 1.720 1.630 1.675 115,347,728 +0.23(+15.92%)
Jul 23, 2025 1.450 1.480 1.410 1.445 98,384,672 +0.00(+0.00%)
Jul 22, 2025 1.460 1.540 1.410 1.445 75,325,728 -0.03(-2.03%)
Jul 21, 2025 1.430 1.500 1.390 1.475 58,480,472 -0.00(-0.34%)
Jul 18, 2025 1.550 1.560 1.450 1.480 94,577,920 -0.09(-6.03%)
Jul 17, 2025 1.530 1.590 1.520 1.575 60,830,448 +0.03(+1.94%)
Jul 16, 2025 1.640 1.650 1.530 1.545 99,150,280 -0.11(-6.65%)
Jul 15, 2025 1.580 1.670 1.560 1.655 88,700,320 +0.05(+3.44%)
Jul 14, 2025 1.595 1.650 1.540 1.600 73,255,960 -0.04(-2.44%)
Jul 11, 2025 1.700 1.720 1.630 1.640 65,829,692 -0.04(-2.09%)
Jul 10, 2025 1.790 1.800 1.670 1.675 82,442,288 -0.17(-9.21%)
Jul 09, 2025 1.830 1.880 1.800 1.845 76,289,672 +0.02(+1.10%)
Jul 08, 2025 1.830 1.870 1.750 1.825 104,241,560 -0.05(-2.67%)
Jul 07, 2025 1.900 1.930 1.850 1.875 97,314,976 +0.23(+13.64%)
Jul 03, 2025 1.600 1.680 1.600 1.650 39,875,696 +0.00(+0.00%)
Jul 02, 2025 1.690 1.790 1.640 1.650 128,401,256 -0.18(-9.84%)
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.