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

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

14.34 -0.27 (-1.85%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 2024 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 (%)
Nov 27, 2024 14.84 14.84 14.01 14.34 242,674 -0.27(-1.85%)
Nov 26, 2024 14.78 15.11 14.50 14.61 345,625 -0.06(-0.41%)
Nov 25, 2024 15.85 15.89 14.65 14.67 616,149 -0.74(-4.80%)
Nov 22, 2024 14.82 15.63 14.63 15.41 477,847 +0.70(+4.76%)
Nov 21, 2024 14.93 15.15 14.50 14.71 264,583 -0.13(-0.88%)
Nov 20, 2024 15.06 15.06 14.45 14.84 260,144 -0.22(-1.46%)
Nov 19, 2024 14.47 15.13 14.38 15.06 335,049 +0.37(+2.52%)
Nov 18, 2024 14.77 15.20 14.21 14.69 845,102 +0.95(+6.91%)
Nov 15, 2024 13.16 13.91 13.15 13.74 724,455 +0.51(+3.85%)
Nov 14, 2024 14.09 14.22 13.18 13.23 516,828 -1.04(-7.29%)
Nov 13, 2024 14.63 14.99 13.84 14.27 641,364 +0.12(+0.85%)
Nov 12, 2024 14.94 15.06 13.88 14.15 942,253 -1.19(-7.76%)
Nov 11, 2024 15.10 15.77 14.58 15.34 719,442 +1.55(+11.24%)
Nov 08, 2024 12.63 14.16 12.55 13.79 1,212,799 +1.28(+10.23%)
Nov 07, 2024 12.08 12.65 11.92 12.51 617,289 +0.44(+3.65%)
Nov 06, 2024 11.89 12.14 11.43 12.07 1,199,967 +1.87(+18.33%)
Nov 05, 2024 9.970 10.38 9.940 10.20 379,663 +0.43(+4.40%)
Nov 04, 2024 9.840 10.06 9.570 9.770 749,814 -0.31(-3.08%)
Nov 01, 2024 10.20 10.31 9.940 10.08 376,433 -0.04(-0.40%)
Oct 31, 2024 10.56 10.63 10.10 10.12 287,018 -0.40(-3.80%)
Oct 30, 2024 10.57 10.80 10.46 10.52 321,091 -0.11(-1.03%)
Oct 29, 2024 10.80 10.87 10.42 10.63 209,263 -0.15(-1.39%)
Oct 28, 2024 11.13 11.33 10.76 10.78 455,439 -0.33(-2.97%)
Oct 25, 2024 10.41 11.14 10.40 11.11 727,887 +0.42(+3.93%)
Oct 24, 2024 9.910 10.74 9.790 10.69 808,833 +2.27(+26.96%)
Oct 23, 2024 8.550 8.620 8.303 8.420 254,284 -0.18(-2.09%)
Oct 22, 2024 8.520 8.610 8.455 8.600 178,463 -0.04(-0.46%)
Oct 21, 2024 8.660 8.690 8.490 8.640 142,979 -0.09(-1.03%)
Oct 18, 2024 8.710 8.795 8.660 8.730 167,036 -0.01(-0.11%)
Oct 17, 2024 8.800 8.800 8.600 8.740 175,569 -0.03(-0.34%)
Oct 16, 2024 8.780 8.830 8.650 8.770 170,974 +0.09(+1.04%)
Oct 15, 2024 8.710 8.890 8.555 8.680 254,682 +0.02(+0.23%)
Oct 14, 2024 8.710 8.780 8.390 8.660 237,617 +0.07(+0.81%)
Oct 11, 2024 8.680 8.855 8.425 8.590 559,928 -1.07(-11.08%)
Oct 10, 2024 9.810 9.840 9.330 9.660 342,045 -0.09(-0.92%)
Oct 09, 2024 9.890 10.08 9.710 9.750 148,183 -0.20(-2.01%)
Oct 08, 2024 9.900 10.00 9.750 9.950 149,310 +0.18(+1.84%)
Oct 07, 2024 10.19 10.19 9.755 9.770 129,464 -0.44(-4.31%)
Oct 04, 2024 10.04 10.26 9.950 10.21 134,647 +0.44(+4.50%)
Oct 03, 2024 9.980 10.21 9.620 9.770 207,056 -0.42(-4.12%)
Oct 02, 2024 10.12 10.28 9.810 10.19 268,636 -0.44(-4.14%)
Oct 01, 2024 10.89 10.94 10.17 10.63 255,342 -0.21(-1.94%)
Sep 30, 2024 10.70 10.98 10.54 10.84 173,178 +0.06(+0.56%)
Sep 27, 2024 10.59 10.78 10.46 10.78 153,176 +0.32(+3.06%)
Sep 26, 2024 10.80 10.84 10.32 10.46 224,699 -0.15(-1.41%)
Sep 25, 2024 10.37 10.61 10.37 10.61 144,072 +0.13(+1.24%)
Sep 24, 2024 10.45 10.60 10.21 10.48 431,368 +0.24(+2.34%)
Sep 23, 2024 9.870 10.24 9.840 10.24 358,678 +0.60(+6.22%)
Sep 20, 2024 9.820 9.930 9.540 9.640 177,901 -0.30(-3.02%)
Sep 19, 2024 9.430 9.950 9.360 9.940 347,395 +0.83(+9.11%)
Sep 18, 2024 9.300 9.520 9.100 9.110 291,656 -0.03(-0.33%)
Sep 17, 2024 9.220 9.470 9.080 9.140 196,729 +0.05(+0.55%)
Sep 16, 2024 9.220 9.235 8.920 9.090 114,468 -0.16(-1.73%)
Sep 13, 2024 9.150 9.375 9.070 9.250 351,061 +0.01(+0.11%)
Sep 12, 2024 9.000 9.290 8.950 9.240 489,414 +0.09(+0.98%)
Sep 11, 2024 8.960 9.170 8.595 9.150 554,917 +0.10(+1.10%)
Sep 10, 2024 8.760 9.070 8.695 9.050 487,331 +0.48(+5.60%)
Sep 09, 2024 8.570 8.735 8.440 8.570 365,846 +0.28(+3.38%)
Sep 06, 2024 9.410 9.440 8.280 8.290 529,554 -0.98(-10.57%)
Sep 05, 2024 8.940 9.510 8.900 9.270 539,580 +0.52(+5.94%)
Sep 04, 2024 8.300 8.870 8.300 8.750 539,962 +0.44(+5.29%)
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.