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

Direxion Daily TSLA Bear 1X Shares (NQ: TSLS )

10.93 +0.31 (+2.92%)
Official Closing Price Updated: 4:15 PM EST, Mar 3, 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 (%)
Mar 03, 2025 10.37 11.21 10.24 10.93 11,408,734 +0.31(+2.92%)
Feb 28, 2025 11.16 11.40 10.61 10.62 16,226,835 -0.44(-3.98%)
Feb 27, 2025 10.73 11.10 10.52 11.06 13,394,740 +0.33(+3.08%)
Feb 26, 2025 10.30 10.82 10.11 10.73 14,919,618 +0.41(+3.97%)
Feb 25, 2025 9.620 10.49 9.620 10.32 15,874,043 +0.80(+8.40%)
Feb 24, 2025 9.310 9.680 9.200 9.520 10,803,322 +0.19(+2.04%)
Feb 21, 2025 8.930 9.410 8.890 9.330 10,706,029 +0.43(+4.83%)
Feb 20, 2025 8.720 9.050 8.720 8.900 8,026,269 +0.16(+1.83%)
Feb 19, 2025 8.920 8.920 8.570 8.740 11,428,781 -0.17(-1.91%)
Feb 18, 2025 8.870 9.005 8.780 8.910 9,148,687 +0.05(+0.56%)
Feb 14, 2025 8.740 9.067 8.715 8.860 8,020,797 +0.02(+0.23%)
Feb 13, 2025 9.150 9.205 8.770 8.840 12,721,282 -0.54(-5.76%)
Feb 12, 2025 9.590 9.600 9.100 9.380 14,172,425 -0.24(-2.49%)
Feb 11, 2025 9.190 9.710 9.084 9.620 10,245,897 +0.57(+6.30%)
Feb 10, 2025 8.920 9.060 8.760 9.050 10,205,186 +0.27(+3.08%)
Feb 07, 2025 8.580 8.815 8.355 8.780 7,082,053 +0.28(+3.29%)
Feb 06, 2025 8.510 8.740 8.470 8.500 5,678,678 +0.09(+1.07%)
Feb 05, 2025 8.220 8.460 8.199 8.410 7,651,264 +0.30(+3.70%)
Feb 04, 2025 8.320 8.350 8.070 8.110 8,263,048 -0.17(-2.05%)
Feb 03, 2025 8.240 8.475 8.190 8.280 13,134,532 +0.41(+5.21%)
Jan 31, 2025 7.950 7.950 7.570 7.870 16,196,505 -0.10(-1.25%)
Jan 30, 2025 7.750 8.295 7.720 7.970 15,479,853 -0.25(-3.04%)
Jan 29, 2025 8.080 8.290 8.020 8.220 9,770,622 +0.20(+2.49%)
Jan 28, 2025 8.050 8.245 7.965 8.020 8,625,549 -0.01(-0.12%)
Jan 27, 2025 8.090 8.182 7.855 8.030 14,000,086 +0.18(+2.29%)
Jan 24, 2025 7.700 7.865 7.635 7.850 8,676,429 +0.10(+1.29%)
Jan 23, 2025 7.670 7.800 7.590 7.750 9,438,290 +0.07(+0.91%)
Jan 22, 2025 7.650 7.690 7.450 7.680 6,995,939 +0.16(+2.13%)
Jan 21, 2025 7.370 7.836 7.370 7.520 10,133,039 +0.04(+0.53%)
Jan 17, 2025 7.570 7.610 7.230 7.480 12,665,190 -0.24(-3.11%)
Jan 16, 2025 7.540 7.790 7.540 7.720 7,873,536 +0.26(+3.49%)
Jan 15, 2025 7.835 7.920 7.430 7.460 9,886,705 -0.64(-7.90%)
Jan 14, 2025 7.750 8.141 7.590 8.100 10,025,661 +0.13(+1.63%)
Jan 13, 2025 8.390 8.440 7.970 7.970 9,729,754 -0.17(-2.09%)
Jan 10, 2025 8.210 8.359 8.060 8.140 8,941,595 +0.00(+0.00%)
Jan 08, 2025 8.190 8.290 7.985 8.140 9,075,033 -0.01(-0.12%)
Jan 07, 2025 7.930 8.230 7.765 8.150 12,103,137 +0.33(+4.22%)
Jan 06, 2025 7.600 8.000 7.530 7.820 16,282,532 -0.02(-0.26%)
Jan 03, 2025 8.480 8.530 7.800 7.840 11,480,744 -0.70(-8.20%)
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 and Conditions.