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

T-Rex 2X Inverse Tesla Daily Target ETF (NQ: TSLZ )

2.360 UNCHANGED
Last Price Updated: 4:15 PM EST, Dec 13, 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 (%)
Dec 13, 2024 2.360 0 -0.22(-8.53%)
Dec 12, 2024 2.520 2.630 2.460 2.580 53,165,328 +0.06(+2.38%)
Dec 11, 2024 2.730 2.830 2.520 2.520 50,443,932 -0.33(-11.58%)
Dec 10, 2024 2.970 3.005 2.711 2.850 54,827,648 -0.18(-5.94%)
Dec 09, 2024 2.900 3.210 2.830 3.030 46,460,616 +0.00(+0.00%)
Dec 06, 2024 3.250 3.370 3.030 3.030 28,730,912 -0.36(-10.62%)
Dec 05, 2024 3.580 3.590 3.270 3.390 36,221,128 -0.25(-6.87%)
Dec 04, 2024 3.730 3.830 3.620 3.640 24,992,588 -0.12(-3.19%)
Dec 03, 2024 3.760 3.830 3.672 3.760 25,673,180 +0.10(+2.73%)
Dec 02, 2024 3.760 3.775 3.580 3.660 34,522,872 -0.26(-6.63%)
Nov 29, 2024 4.140 4.175 3.910 3.920 12,290,838 -0.30(-7.11%)
Nov 27, 2024 4.020 4.380 3.990 4.220 29,284,984 +0.12(+2.93%)
Nov 26, 2024 4.040 4.160 3.890 4.100 35,593,680 +0.02(+0.49%)
Nov 25, 2024 3.630 4.095 3.592 4.080 28,285,304 +0.30(+7.94%)
Nov 22, 2024 4.060 4.150 3.690 3.780 32,117,222 -0.32(-7.80%)
Nov 21, 2024 3.990 4.202 3.900 4.100 26,119,838 +0.06(+1.49%)
Nov 20, 2024 3.960 4.220 3.940 4.040 24,781,780 +0.09(+2.28%)
Nov 19, 2024 4.210 4.270 3.925 3.950 31,511,684 -0.17(-4.13%)
Nov 18, 2024 4.060 4.380 3.850 4.120 47,574,288 -0.52(-11.21%)
Nov 15, 2024 4.970 5.019 4.520 4.640 40,661,860 -0.31(-6.26%)
Nov 14, 2024 4.510 4.970 4.445 4.950 42,931,036 +0.52(+11.74%)
Nov 13, 2024 4.280 4.650 4.050 4.430 48,411,868 -0.05(-1.12%)
Nov 12, 2024 4.170 4.600 4.100 4.480 62,293,856 +0.47(+11.72%)
Nov 11, 2024 4.140 4.410 3.770 4.010 47,682,136 -0.90(-18.33%)
Nov 08, 2024 5.780 5.850 4.620 4.910 49,927,928 -0.97(-16.50%)
Nov 07, 2024 6.220 6.370 5.750 5.880 18,634,000 -0.36(-5.77%)
Nov 06, 2024 6.510 7.140 6.170 6.240 25,018,404 -2.60(-29.41%)
Nov 05, 2024 9.170 9.240 8.545 8.840 6,069,396 -0.66(-6.95%)
Nov 04, 2024 9.400 9.800 9.075 9.500 6,999,806 +0.44(+4.86%)
Nov 01, 2024 8.850 9.230 8.710 9.060 4,129,070 +0.07(+0.78%)
Oct 31, 2024 8.450 9.031 8.350 8.990 6,820,238 +0.50(+5.89%)
Oct 30, 2024 8.460 8.591 8.120 8.490 4,648,571 +0.13(+1.56%)
Oct 29, 2024 8.060 8.610 8.020 8.360 8,158,922 +0.19(+2.33%)
Oct 28, 2024 7.750 8.200 7.540 8.170 10,462,250 +0.38(+4.88%)
Oct 25, 2024 8.640 8.680 7.770 7.790 19,051,076 -0.54(-6.48%)
Oct 24, 2024 10.54 10.81 8.123 8.330 28,705,314 -6.53(-43.94%)
Oct 23, 2024 14.40 15.03 14.16 14.86 5,054,389 +0.59(+4.13%)
Oct 22, 2024 14.37 14.62 14.23 14.27 1,392,451 +0.12(+0.85%)
Oct 21, 2024 14.13 14.53 13.95 14.15 2,090,471 +0.25(+1.80%)
Oct 18, 2024 13.94 14.07 13.70 13.90 1,458,139 +0.04(+0.29%)
Oct 17, 2024 13.79 14.24 13.73 13.86 1,342,372 +0.05(+0.36%)
Oct 16, 2024 13.80 14.11 13.64 13.81 1,798,782 -0.23(-1.64%)
Oct 15, 2024 13.98 14.36 13.45 14.04 2,845,168 -0.04(-0.28%)
Oct 14, 2024 13.97 14.80 13.73 14.08 3,343,441 -0.19(-1.33%)
Oct 11, 2024 14.04 14.61 13.71 14.27 6,186,570 +2.13(+17.55%)
Oct 10, 2024 11.81 12.76 11.74 12.14 5,208,430 +0.23(+1.93%)
Oct 09, 2024 11.65 12.05 11.31 11.91 4,194,214 +0.34(+2.94%)
Oct 08, 2024 11.68 11.97 11.42 11.57 3,288,719 -0.37(-3.10%)
Oct 07, 2024 11.21 11.95 11.15 11.94 4,246,292 +0.82(+7.37%)
Oct 04, 2024 11.46 11.66 11.03 11.12 7,128,436 -0.93(-7.72%)
Oct 03, 2024 11.71 12.31 11.24 12.05 5,890,300 +0.74(+6.54%)
Oct 02, 2024 11.41 11.91 11.12 11.31 6,597,088 +0.75(+7.10%)
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.