Skip to main content

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

34.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 32.45 35.44 31.88 34.72 1,316,385 +2.51(+7.79%)
Nov 21, 2024 33.09 33.82 31.43 32.21 836,991 -0.50(-1.53%)
Nov 20, 2024 33.29 33.58 31.25 32.71 890,711 -0.73(-2.18%)
Nov 19, 2024 31.56 33.69 30.95 33.44 1,457,601 +1.35(+4.21%)
Nov 18, 2024 32.50 33.87 30.55 32.09 2,306,751 +3.18(+11.00%)
Nov 15, 2024 27.17 29.56 26.90 28.91 1,905,893 +1.70(+6.25%)
Nov 14, 2024 30.32 30.74 27.06 27.21 2,044,154 -3.54(-11.51%)
Nov 13, 2024 31.92 33.41 29.38 30.75 1,881,135 +0.35(+1.15%)
Nov 12, 2024 33.23 33.84 29.50 30.40 2,591,544 -4.38(-12.59%)
Nov 11, 2024 34.10 36.32 32.17 34.78 3,564,118 +5.41(+18.42%)
Nov 08, 2024 25.72 30.74 25.47 29.37 2,870,292 +4.06(+16.04%)
Nov 07, 2024 23.99 25.78 23.45 25.31 1,303,993 +1.38(+5.77%)
Nov 06, 2024 23.38 24.11 22.05 23.93 2,984,019 +5.44(+29.42%)
Nov 05, 2024 17.90 19.02 17.76 18.49 1,255,121 +1.21(+7.00%)
Nov 04, 2024 17.47 18.11 16.75 17.28 865,391 -0.87(-4.79%)
Nov 01, 2024 18.60 18.87 17.84 18.15 851,061 -0.13(-0.71%)
Oct 31, 2024 19.55 19.78 18.23 18.28 524,612 -1.19(-6.11%)
Oct 30, 2024 19.55 20.36 19.28 19.47 457,387 -0.28(-1.42%)
Oct 29, 2024 20.54 20.61 19.18 19.75 1,295,826 -0.50(-2.47%)
Oct 28, 2024 21.44 21.98 20.23 20.25 1,150,768 -1.08(-5.06%)
Oct 25, 2024 19.24 21.36 19.20 21.33 1,811,747 +1.36(+6.81%)
Oct 24, 2024 17.93 20.19 17.66 19.97 2,137,644 +6.07(+43.67%)
Oct 23, 2024 14.30 14.56 13.70 13.90 1,198,242 -0.57(-3.94%)
Oct 22, 2024 14.35 14.50 14.12 14.47 556,605 -0.11(-0.75%)
Oct 21, 2024 14.60 14.80 14.20 14.58 467,445 -0.26(-1.75%)
Oct 18, 2024 14.84 15.06 14.67 14.84 293,936 -0.05(-0.34%)
Oct 17, 2024 14.98 15.02 14.48 14.89 515,271 -0.07(-0.47%)
Oct 16, 2024 14.94 15.13 14.64 14.96 720,296 +0.23(+1.56%)
Oct 15, 2024 14.78 15.32 14.41 14.73 1,178,984 +0.04(+0.27%)
Oct 14, 2024 14.81 15.03 13.96 14.69 1,235,388 +0.19(+1.31%)
Oct 11, 2024 14.78 15.30 14.00 14.50 1,780,255 -3.09(-17.57%)
Oct 10, 2024 18.10 18.17 16.66 17.59 1,170,946 -0.37(-2.06%)
Oct 09, 2024 18.38 18.90 17.75 17.96 606,846 -0.53(-2.87%)
Oct 08, 2024 18.39 18.71 17.90 18.49 412,629 +0.54(+3.01%)
Oct 07, 2024 19.18 19.29 17.93 17.95 664,610 -1.39(-7.19%)
Oct 04, 2024 18.83 19.48 18.57 19.34 834,718 +1.35(+7.50%)
Oct 03, 2024 18.57 19.37 17.56 17.99 763,587 -1.30(-6.74%)
Oct 02, 2024 19.03 19.60 18.09 19.29 1,071,821 -1.43(-6.90%)
Oct 01, 2024 21.46 21.65 19.20 20.72 763,943 -0.58(-2.72%)
Sep 30, 2024 20.88 21.82 20.38 21.30 650,086 +0.14(+0.66%)
Sep 27, 2024 20.66 21.18 20.15 21.16 818,968 +0.99(+4.91%)
Sep 26, 2024 21.24 21.29 19.72 20.17 674,896 -0.43(-2.09%)
Sep 25, 2024 19.92 20.62 19.87 20.60 429,385 +0.39(+1.93%)
Sep 24, 2024 20.18 20.60 19.42 20.21 865,615 +0.67(+3.43%)
Sep 23, 2024 18.43 19.54 18.33 19.54 958,291 +1.78(+10.02%)
Sep 20, 2024 18.29 18.60 17.43 17.76 469,675 -0.88(-4.72%)
Sep 19, 2024 17.20 18.69 17.00 18.64 640,253 +2.42(+14.92%)
Sep 18, 2024 16.62 17.42 16.20 16.22 1,208,918 -0.12(-0.73%)
Sep 17, 2024 16.60 17.30 16.16 16.34 501,750 +0.14(+0.86%)
Sep 16, 2024 16.55 16.64 15.73 16.20 430,902 -0.50(-2.99%)
Sep 13, 2024 16.35 17.02 16.14 16.70 467,154 +0.05(+0.30%)
Sep 12, 2024 15.95 16.87 15.83 16.65 469,998 +0.22(+1.34%)
Sep 11, 2024 15.88 16.45 14.81 16.43 1,190,163 +0.31(+1.92%)
Sep 10, 2024 15.31 16.17 15.10 16.12 682,830 +1.33(+8.99%)
Sep 09, 2024 14.78 15.25 14.45 14.79 802,588 +0.76(+5.42%)
Sep 06, 2024 17.16 17.37 14.00 14.03 1,068,650 -2.86(-16.93%)
Sep 05, 2024 16.00 17.55 15.86 16.89 1,042,083 +1.51(+9.82%)
Sep 04, 2024 14.19 15.75 14.19 15.38 685,950 +1.18(+8.31%)
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.