Skip to main content

AXS TSLA Bear Daily ETF (NQ: TSLQ )

38.33 +0.89 (+2.38%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 37.97 38.41 38.26 38.33 3,065,547 +0.89(+2.38%)
Mar 27, 2024 37.10 38.27 37.03 37.44 2,184,321 -0.46(-1.21%)
Mar 26, 2024 37.68 37.96 36.42 37.90 4,430,402 -1.14(-2.92%)
Mar 25, 2024 39.89 39.89 38.43 39.04 3,134,911 -0.40(-1.01%)
Mar 22, 2024 40.32 40.45 39.35 39.44 2,693,014 +0.48(+1.23%)
Mar 21, 2024 38.12 39.18 37.80 38.96 2,346,722 +0.63(+1.64%)
Mar 20, 2024 38.96 39.44 38.21 38.33 4,040,092 -0.98(-2.49%)
Mar 19, 2024 39.07 40.19 38.98 39.31 3,965,313 +0.58(+1.50%)
Mar 18, 2024 39.70 40.75 38.53 38.73 4,053,168 -2.59(-6.27%)
Mar 15, 2024 41.40 42.05 40.92 41.32 3,961,072 -0.27(-0.65%)
Mar 14, 2024 40.41 42.05 39.54 41.59 5,388,914 +1.66(+4.16%)
Mar 13, 2024 39.16 39.99 38.52 39.93 6,081,247 +1.74(+4.56%)
Mar 12, 2024 38.09 39.28 37.79 38.19 4,081,625 +0.10(+0.26%)
Mar 11, 2024 38.64 38.78 37.00 38.09 2,908,382 -0.55(-1.42%)
Mar 08, 2024 37.32 38.78 37.08 38.64 4,401,844 +0.69(+1.82%)
Mar 07, 2024 38.89 39.00 37.63 37.95 5,794,876 -0.44(-1.15%)
Mar 06, 2024 37.67 38.97 37.35 38.39 4,777,377 +0.91(+2.43%)
Mar 05, 2024 37.08 38.10 36.78 37.48 4,005,757 +1.40(+3.88%)
Mar 04, 2024 34.30 36.29 34.14 36.08 3,115,097 +2.44(+7.25%)
Mar 01, 2024 33.98 34.34 33.34 33.64 1,793,349 -0.13(-0.38%)
Feb 29, 2024 33.37 34.33 33.20 33.77 1,931,877 +0.06(+0.18%)
Feb 28, 2024 33.99 34.34 33.17 33.71 2,074,620 -0.39(-1.14%)
Feb 27, 2024 33.35 34.35 33.12 34.10 2,910,575 -0.05(-0.15%)
Feb 26, 2024 35.45 35.46 33.71 34.15 2,516,314 -1.38(-3.88%)
Feb 23, 2024 34.91 35.55 34.55 35.53 1,915,562 +0.98(+2.84%)
Feb 22, 2024 35.16 35.64 34.39 34.55 2,362,859 -0.42(-1.20%)
Feb 21, 2024 35.28 35.51 34.16 34.97 2,719,249 -0.18(-0.51%)
Feb 20, 2024 34.76 35.95 34.35 35.15 2,711,879 +1.07(+3.14%)
Feb 16, 2024 33.69 34.52 33.57 34.08 2,835,506 +0.09(+0.26%)
Feb 15, 2024 36.13 36.21 33.91 33.99 3,200,243 -2.25(-6.22%)
Feb 14, 2024 36.98 37.32 36.21 36.24 1,923,534 -0.95(-2.54%)
Feb 13, 2024 37.23 37.55 36.55 37.19 3,838,562 +0.77(+2.11%)
Feb 12, 2024 35.63 36.53 35.16 36.42 2,613,825 +1.07(+3.03%)
Feb 09, 2024 35.99 36.14 35.26 35.35 2,155,374 -0.77(-2.13%)
Feb 08, 2024 36.23 36.89 35.72 36.12 2,134,436 -0.35(-0.96%)
Feb 07, 2024 36.32 37.48 36.06 36.47 2,214,491 -0.50(-1.35%)
Feb 06, 2024 38.61 38.62 36.68 36.97 3,574,582 -0.82(-2.17%)
Feb 05, 2024 37.17 38.97 37.10 37.79 3,265,044 +1.34(+3.68%)
Feb 02, 2024 37.04 37.55 36.32 36.45 3,510,077 +0.17(+0.47%)
Feb 01, 2024 36.30 37.15 36.07 36.28 4,184,382 -0.26(-0.71%)
Jan 31, 2024 36.62 36.81 35.31 36.54 6,518,456 +0.82(+2.30%)
Jan 30, 2024 35.04 35.92 34.84 35.72 2,537,290 -0.09(-0.25%)
Jan 29, 2024 36.93 37.32 35.74 35.81 4,299,565 -1.59(-4.25%)
Jan 26, 2024 36.94 37.63 36.74 37.40 5,185,032 -0.12(-0.32%)
Jan 25, 2024 36.43 37.94 35.89 37.52 9,029,146 +4.08(+12.20%)
Jan 24, 2024 32.83 33.63 32.69 33.44 4,354,589 +0.21(+0.63%)
Jan 23, 2024 32.88 33.46 32.21 33.23 3,575,674 -0.04(-0.12%)
Jan 22, 2024 32.76 33.66 31.89 33.27 4,852,062 +0.53(+1.62%)
Jan 19, 2024 33.11 33.45 32.59 32.74 3,154,698 -0.06(-0.18%)
Jan 18, 2024 32.00 33.25 31.95 32.80 4,535,502 +0.57(+1.77%)
Jan 17, 2024 32.28 32.73 32.21 32.23 4,318,562 +0.67(+2.12%)
Jan 16, 2024 32.28 32.71 31.07 31.56 3,876,893 -0.16(-0.50%)
Jan 12, 2024 31.58 31.95 30.85 31.72 4,007,019 +1.15(+3.76%)
Jan 11, 2024 30.19 30.82 30.13 30.57 4,633,391 +0.83(+2.79%)
Jan 10, 2024 29.59 30.05 29.53 29.74 2,627,669 +0.13(+0.44%)
Jan 09, 2024 29.20 29.95 29.11 29.61 2,626,031 +0.67(+2.32%)
Jan 08, 2024 29.45 29.55 28.82 28.94 3,109,239 -0.34(-1.16%)
Jan 05, 2024 29.36 29.58 28.95 29.28 2,360,060 +0.08(+0.27%)
Jan 04, 2024 29.06 29.24 28.63 29.20 3,707,309 +0.08(+0.27%)
Jan 03, 2024 28.40 29.36 28.32 29.12 5,053,651 +1.14(+4.07%)
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.