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

GraniteShares 2x Long TSLA Daily ETF (NQ: TSLR )

11.00 -0.85 (-7.17%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
May 23, 2024 12.00 12.00 10.93 11.00 693,954 -0.85(-7.17%)
May 22, 2024 12.24 12.30 11.56 11.85 415,863 -0.90(-7.06%)
May 21, 2024 11.21 12.75 11.21 12.75 439,524 +1.51(+13.43%)
May 20, 2024 11.59 11.59 11.04 11.24 72,384 -0.33(-2.85%)
May 17, 2024 11.06 11.83 10.98 11.57 282,856 +0.35(+3.12%)
May 16, 2024 11.17 11.32 10.81 11.22 180,654 +0.07(+0.63%)
May 15, 2024 11.83 11.83 11.04 11.15 344,299 -0.45(-3.88%)
May 14, 2024 11.21 11.85 11.20 11.60 367,240 +0.72(+6.62%)
May 13, 2024 10.65 11.32 10.54 10.88 266,753 +0.43(+4.11%)
May 10, 2024 11.06 11.06 10.39 10.45 366,036 -0.46(-4.22%)
May 09, 2024 11.30 11.36 10.84 10.91 187,159 -0.36(-3.19%)
May 08, 2024 10.89 11.43 10.67 11.27 433,293 -0.41(-3.51%)
May 07, 2024 12.29 12.43 11.64 11.68 238,126 -0.97(-7.67%)
May 06, 2024 12.53 13.01 12.31 12.65 274,878 +0.47(+3.86%)
May 03, 2024 12.30 12.60 11.80 12.18 242,165 +0.15(+1.25%)
May 02, 2024 12.50 12.62 11.52 12.03 236,856 +0.00(+0.00%)
May 01, 2024 12.31 12.83 11.93 12.03 373,131 -0.50(-3.99%)
Apr 30, 2024 13.00 13.57 12.43 12.53 524,130 -1.55(-11.01%)
Apr 29, 2024 13.33 14.67 12.85 14.08 1,478,155 +3.31(+30.73%)
Apr 26, 2024 10.85 11.25 10.55 10.77 643,386 -0.26(-2.36%)
Apr 25, 2024 9.680 11.09 9.551 11.03 996,818 +0.99(+9.86%)
Apr 24, 2024 10.05 10.67 9.520 10.04 1,220,490 +1.93(+23.80%)
Apr 23, 2024 7.900 8.340 7.700 8.110 685,520 +0.31(+3.97%)
Apr 22, 2024 7.580 8.061 7.449 7.800 609,954 -0.56(-6.70%)
Apr 19, 2024 8.540 8.799 8.270 8.360 496,292 -0.34(-3.91%)
Apr 18, 2024 8.880 8.980 8.560 8.700 622,769 -0.67(-7.15%)
Apr 17, 2024 9.660 9.725 9.180 9.370 587,584 -0.23(-2.40%)
Apr 16, 2024 9.560 9.730 9.182 9.600 417,375 -0.54(-5.33%)
Apr 15, 2024 11.30 11.36 10.14 10.14 409,171 -1.30(-11.36%)
Apr 12, 2024 11.61 11.78 11.35 11.44 471,763 -0.47(-3.95%)
Apr 11, 2024 11.63 12.09 11.12 11.91 454,530 +0.35(+3.03%)
Apr 10, 2024 11.73 11.95 11.31 11.56 386,605 -0.71(-5.79%)
Apr 09, 2024 11.67 12.58 11.58 12.27 467,535 +0.53(+4.51%)
Apr 08, 2024 11.28 11.93 11.09 11.74 281,368 +1.06(+9.93%)
Apr 05, 2024 11.25 11.48 10.10 10.68 798,024 -0.86(-7.45%)
Apr 04, 2024 11.40 12.33 11.13 11.54 365,793 +0.36(+3.22%)
Apr 03, 2024 10.62 11.23 10.55 11.18 290,492 +0.23(+2.10%)
Apr 02, 2024 10.67 11.09 10.54 10.95 971,701 -1.17(-9.65%)
Apr 01, 2024 12.28 12.34 11.45 12.12 251,823 -0.10(-0.82%)
Mar 28, 2024 12.48 12.71 12.15 12.22 394,802 -0.59(-4.61%)
Mar 27, 2024 13.06 13.10 12.28 12.81 273,640 +0.27(+2.15%)
Mar 26, 2024 12.73 13.43 12.50 12.54 670,358 +0.70(+5.91%)
Mar 25, 2024 11.35 12.18 11.35 11.84 543,552 +0.27(+2.33%)
Mar 22, 2024 11.04 11.61 10.99 11.57 281,864 -0.31(-2.61%)
Mar 21, 2024 12.44 12.63 11.74 11.88 286,685 -0.46(-3.73%)
Mar 20, 2024 11.88 12.38 11.63 12.34 234,871 +0.67(+5.74%)
Mar 19, 2024 11.89 11.89 11.21 11.67 222,814 -0.41(-3.39%)
Mar 18, 2024 11.59 12.16 11.02 12.08 491,264 +1.39(+13.00%)
Mar 15, 2024 10.63 10.92 10.38 10.69 173,640 +0.11(+1.04%)
Mar 14, 2024 11.30 11.68 10.34 10.58 382,100 -0.94(-8.16%)
Mar 13, 2024 12.10 12.43 11.51 11.52 424,597 -1.21(-9.51%)
Mar 12, 2024 12.75 12.96 11.98 12.73 287,618 -0.01(-0.08%)
Mar 11, 2024 12.43 13.45 12.36 12.74 440,987 +0.34(+2.74%)
Mar 08, 2024 13.32 13.46 12.33 12.40 375,178 -0.51(-3.95%)
Mar 07, 2024 12.29 13.09 12.24 12.91 242,259 +0.30(+2.38%)
Mar 06, 2024 13.12 13.32 12.22 12.61 380,762 -0.62(-4.72%)
Mar 05, 2024 13.61 13.82 12.75 13.23 344,128 -1.17(-8.09%)
Mar 04, 2024 16.14 16.18 14.16 14.40 591,479 -2.37(-14.13%)
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.