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

6.890 +0.520 (+8.16%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 6.670 6.902 6.497 6.890 173,786 +0.52(+8.16%)
Mar 15, 2024 6.310 6.430 6.240 6.370 106,085 +0.05(+0.79%)
Mar 14, 2024 6.580 6.740 6.235 6.320 134,807 -0.35(-5.25%)
Mar 13, 2024 6.850 6.990 6.655 6.670 134,037 -0.39(-5.52%)
Mar 12, 2024 7.090 7.161 6.820 7.060 136,103 -0.03(-0.42%)
Mar 11, 2024 6.970 7.311 6.950 7.090 157,953 +0.12(+1.72%)
Mar 08, 2024 7.270 7.330 6.948 6.970 349,408 -0.17(-2.38%)
Mar 07, 2024 6.890 7.195 6.890 7.140 261,436 +0.10(+1.42%)
Mar 06, 2024 7.230 7.240 6.900 7.040 134,898 -0.21(-2.90%)
Mar 05, 2024 7.380 7.430 7.080 7.250 136,478 -0.38(-4.98%)
Mar 04, 2024 8.160 8.170 7.559 7.630 118,824 -0.73(-8.73%)
Mar 01, 2024 8.250 8.450 8.161 8.360 59,798 +0.02(+0.24%)
Feb 29, 2024 8.440 8.460 8.190 8.340 59,993 -0.02(-0.24%)
Feb 28, 2024 8.280 8.490 8.210 8.360 55,562 +0.13(+1.58%)
Feb 27, 2024 8.430 8.510 8.160 8.230 64,897 +0.01(+0.12%)
Feb 26, 2024 7.840 8.300 7.840 8.220 86,347 +0.38(+4.85%)
Feb 23, 2024 8.090 8.090 7.835 7.840 64,118 -0.28(-3.45%)
Feb 22, 2024 7.960 8.155 7.825 8.120 188,706 +0.14(+1.70%)
Feb 21, 2024 8.010 8.220 7.850 7.984 86,545 +0.04(+0.56%)
Feb 20, 2024 8.060 8.130 7.710 7.940 217,518 -0.32(-3.87%)
Feb 16, 2024 8.370 8.416 8.135 8.260 405,422 -0.04(-0.48%)
Feb 15, 2024 7.730 8.300 7.720 8.300 118,582 +0.61(+7.93%)
Feb 14, 2024 7.520 7.700 7.460 7.690 240,005 +0.22(+2.95%)
Feb 13, 2024 7.450 7.580 7.370 7.470 112,589 -0.20(-2.61%)
Feb 12, 2024 7.870 7.997 7.635 7.670 185,137 -0.29(-3.64%)
Feb 09, 2024 7.770 7.970 7.750 7.960 63,656 +0.21(+2.75%)
Feb 08, 2024 7.720 7.840 7.559 7.747 73,610 +0.09(+1.14%)
Feb 07, 2024 7.690 7.760 7.403 7.660 114,021 +0.13(+1.73%)
Feb 06, 2024 7.140 7.572 7.140 7.530 74,253 +0.20(+2.73%)
Feb 05, 2024 7.500 7.500 7.039 7.330 112,623 -0.35(-4.56%)
Feb 02, 2024 7.530 7.700 7.400 7.680 97,897 -0.06(-0.78%)
Feb 01, 2024 7.710 7.769 7.530 7.740 48,962 +0.08(+1.04%)
Jan 31, 2024 7.630 7.970 7.620 7.660 91,804 -0.23(-2.92%)
Jan 30, 2024 8.080 8.120 7.835 7.890 407,056 +0.05(+0.59%)
Jan 29, 2024 7.560 7.870 7.485 7.844 628,075 +0.39(+5.29%)
Jan 26, 2024 7.570 7.601 7.405 7.450 94,697 +0.01(+0.13%)
Jan 25, 2024 7.790 7.960 7.295 7.440 260,877 -1.31(-14.97%)
Jan 24, 2024 8.970 8.999 8.710 8.750 90,978 -0.08(-0.91%)
Jan 23, 2024 8.950 9.160 8.770 8.830 67,595 +0.03(+0.34%)
Jan 22, 2024 9.000 9.270 8.700 8.800 76,209 -0.19(-2.07%)
Jan 19, 2024 8.870 9.040 8.765 8.986 67,332 +0.01(+0.06%)
Jan 18, 2024 9.260 9.260 8.830 8.980 93,946 -0.20(-2.18%)
Jan 17, 2024 9.150 9.181 9.000 9.180 28,233 -0.24(-2.50%)
Jan 16, 2024 9.170 9.600 9.050 9.415 50,789 +0.06(+0.59%)
Jan 12, 2024 9.430 9.700 9.270 9.360 37,226 -0.46(-4.68%)
Jan 11, 2024 10.01 10.01 9.740 9.820 57,141 -0.37(-3.63%)
Jan 10, 2024 10.26 10.26 10.06 10.19 9,590 -0.05(-0.48%)
Jan 09, 2024 10.41 10.41 10.10 10.24 28,695 -0.30(-2.85%)
Jan 08, 2024 10.32 10.58 10.30 10.54 15,013 +0.15(+1.44%)
Jan 05, 2024 10.37 10.49 10.30 10.39 20,284 -0.03(-0.29%)
Jan 04, 2024 10.47 10.68 10.42 10.42 15,337 -0.04(-0.38%)
Jan 03, 2024 10.83 10.83 10.36 10.46 54,971 -0.55(-5.00%)
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.