GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
2.603
-0.027 (-1.02%)
Nov 21, 2024, 12:24 PM EST - Market open
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.58 | 2.74 | 2.56 | 2.63 | 2.63 | 1.94% | 17,339,162 |
| Nov 19, 2024 | 2.74 | 2.78 | 2.55 | 2.58 | 2.58 | -4.09% | 13,384,552 |
| Nov 18, 2024 | 2.65 | 2.85 | 2.50 | 2.69 | 2.69 | -10.63% | 23,586,765 |
| Nov 15, 2024 | 3.23 | 3.26 | 2.94 | 3.01 | 3.01 | -6.52% | 24,105,730 |
| Nov 14, 2024 | 2.92 | 3.23 | 2.89 | 3.22 | 3.22 | 12.20% | 27,018,489 |
| Nov 13, 2024 | 2.78 | 3.02 | 2.63 | 2.87 | 2.87 | -1.03% | 23,145,573 |
| Nov 12, 2024 | 2.70 | 2.99 | 2.66 | 2.90 | 2.90 | 11.97% | 33,251,043 |
| Nov 11, 2024 | 2.68 | 2.87 | 2.43 | 2.59 | 2.59 | -18.30% | 38,888,492 |
| Nov 8, 2024 | 3.71 | 3.76 | 2.98 | 3.17 | 3.17 | -16.14% | 21,825,078 |
| Nov 7, 2024 | 4.00 | 4.09 | 3.70 | 3.78 | 3.78 | -5.50% | 8,082,026 |
| Nov 6, 2024 | 4.18 | 4.58 | 3.96 | 4.00 | 4.00 | -29.58% | 16,887,595 |
| Nov 5, 2024 | 5.90 | 5.94 | 5.50 | 5.68 | 5.68 | -7.04% | 3,192,261 |
| Nov 4, 2024 | 6.05 | 6.30 | 5.84 | 6.11 | 6.11 | 4.62% | 3,875,382 |
| Nov 1, 2024 | 5.69 | 5.94 | 5.60 | 5.84 | 5.84 | 0.86% | 2,419,210 |
| Oct 31, 2024 | 5.43 | 5.81 | 5.37 | 5.79 | 5.79 | 6.24% | 4,193,074 |
| Oct 30, 2024 | 5.43 | 5.52 | 5.22 | 5.45 | 5.45 | 1.30% | 2,832,397 |
| Oct 29, 2024 | 5.18 | 5.53 | 5.16 | 5.38 | 5.38 | 2.67% | 4,223,219 |
| Oct 28, 2024 | 4.97 | 5.26 | 4.85 | 5.24 | 5.24 | 4.80% | 7,256,481 |
| Oct 25, 2024 | 5.54 | 5.57 | 4.99 | 5.00 | 5.00 | -7.06% | 14,251,014 |
| Oct 24, 2024 | 6.75 | 6.94 | 5.24 | 5.38 | 5.38 | -43.61% | 14,558,779 |
| Oct 23, 2024 | 9.26 | 9.65 | 9.12 | 9.54 | 9.54 | 4.03% | 2,679,614 |
| Oct 22, 2024 | 9.23 | 9.38 | 9.15 | 9.17 | 9.17 | 0.88% | 733,196 |
| Oct 21, 2024 | 9.07 | 9.34 | 8.97 | 9.09 | 9.09 | 1.79% | 636,289 |
| Oct 18, 2024 | 8.93 | 9.03 | 8.80 | 8.93 | 8.93 | 0.22% | 892,713 |
| Oct 17, 2024 | 8.85 | 9.13 | 8.82 | 8.91 | 8.91 | 0.45% | 593,860 |
| Oct 16, 2024 | 8.85 | 9.06 | 8.74 | 8.87 | 8.87 | -1.55% | 911,027 |
| Oct 15, 2024 | 8.96 | 9.20 | 8.63 | 9.01 | 9.01 | -0.22% | 1,024,205 |
| Oct 14, 2024 | 8.95 | 9.49 | 8.82 | 9.03 | 9.03 | -1.31% | 1,192,735 |
| Oct 11, 2024 | 9.01 | 9.36 | 8.79 | 9.15 | 9.15 | 17.46% | 2,586,497 |
| Oct 10, 2024 | 7.57 | 8.17 | 7.54 | 7.79 | 7.79 | 1.96% | 1,922,202 |
| Oct 9, 2024 | 7.45 | 7.71 | 7.25 | 7.64 | 7.64 | 2.83% | 971,144 |
| Oct 8, 2024 | 7.47 | 7.66 | 7.31 | 7.43 | 7.43 | -3.00% | 698,052 |
| Oct 7, 2024 | 7.19 | 7.66 | 7.16 | 7.66 | 7.66 | 7.43% | 1,330,006 |
| Oct 4, 2024 | 7.35 | 7.46 | 7.07 | 7.13 | 7.13 | -7.52% | 1,781,717 |
| Oct 3, 2024 | 7.50 | 7.88 | 7.19 | 7.71 | 7.71 | 6.49% | 1,579,787 |
| Oct 2, 2024 | 7.30 | 7.62 | 7.12 | 7.24 | 7.24 | 7.26% | 2,856,999 |
| Oct 1, 2024 | 6.52 | 7.23 | 6.45 | 6.75 | 6.75 | 2.74% | 2,632,873 |
| Sep 30, 2024 | 6.70 | 6.86 | 6.41 | 6.57 | 6.57 | -0.90% | 1,972,855 |
| Sep 27, 2024 | 6.80 | 6.97 | 6.62 | 6.63 | 6.63 | -4.88% | 1,486,746 |
| Sep 26, 2024 | 6.57 | 7.11 | 6.57 | 6.97 | 6.97 | 2.20% | 2,162,494 |
| Sep 25, 2024 | 7.07 | 7.07 | 6.82 | 6.82 | 6.82 | -2.01% | 1,260,280 |
| Sep 24, 2024 | 6.99 | 7.25 | 6.81 | 6.96 | 6.96 | -3.47% | 2,332,533 |
| Sep 23, 2024 | 7.68 | 7.75 | 7.21 | 7.21 | 7.21 | -9.76% | 2,527,297 |
| Sep 20, 2024 | 7.77 | 8.14 | 7.65 | 7.99 | 7.99 | 4.44% | 1,665,852 |
| Sep 19, 2024 | 8.38 | 8.54 | 7.61 | 7.65 | 7.65 | -14.53% | 2,296,279 |
| Sep 18, 2024 | 8.64 | 8.97 | 8.30 | 8.95 | 8.95 | 0.67% | 1,462,885 |
| Sep 17, 2024 | 8.75 | 8.99 | 8.35 | 8.89 | 8.89 | -0.89% | 1,114,757 |
| Sep 16, 2024 | 8.77 | 9.21 | 8.74 | 8.97 | 8.97 | 2.99% | 837,344 |
| Sep 13, 2024 | 8.86 | 8.99 | 8.54 | 8.71 | 8.71 | -0.23% | 914,980 |
| Sep 12, 2024 | 9.14 | 9.18 | 8.60 | 8.73 | 8.73 | -1.24% | 1,417,922 |
| Sep 11, 2024 | 9.16 | 9.75 | 8.84 | 8.84 | 8.84 | -1.78% | 1,070,695 |
| Sep 10, 2024 | 9.55 | 9.68 | 8.99 | 9.00 | 9.00 | -8.81% | 1,179,801 |
| Sep 9, 2024 | 9.87 | 10.14 | 9.54 | 9.87 | 9.87 | -5.46% | 1,067,845 |
| Sep 6, 2024 | 8.73 | 10.44 | 8.65 | 10.44 | 10.44 | 17.30% | 1,671,769 |
| Sep 5, 2024 | 9.47 | 9.60 | 8.48 | 8.90 | 8.90 | -9.83% | 1,915,860 |
| Sep 4, 2024 | 10.77 | 10.77 | 9.59 | 9.87 | 9.87 | -8.19% | 1,023,237 |
| Sep 3, 2024 | 10.31 | 10.85 | 9.87 | 10.75 | 10.75 | 3.37% | 1,022,463 |
| Aug 30, 2024 | 10.98 | 11.17 | 10.37 | 10.40 | 10.40 | -7.56% | 550,323 |
| Aug 29, 2024 | 10.84 | 11.27 | 10.30 | 11.25 | 11.25 | -0.62% | 550,498 |
| Aug 28, 2024 | 10.90 | 11.61 | 10.70 | 11.32 | 11.32 | 3.47% | 754,760 |
| Aug 27, 2024 | 10.53 | 11.16 | 10.29 | 10.94 | 10.94 | 3.89% | 649,810 |
| Aug 26, 2024 | 10.05 | 10.72 | 10.03 | 10.53 | 10.53 | 6.36% | 837,007 |
| Aug 23, 2024 | 10.47 | 10.50 | 9.78 | 9.90 | 9.90 | -9.09% | 935,910 |
| Aug 22, 2024 | 9.68 | 10.90 | 9.62 | 10.89 | 10.89 | 11.69% | 1,039,380 |
| Aug 21, 2024 | 9.80 | 10.13 | 9.63 | 9.75 | 9.75 | -2.01% | 776,313 |
| Aug 20, 2024 | 9.59 | 10.07 | 9.33 | 9.95 | 9.95 | 1.84% | 1,395,454 |
| Aug 19, 2024 | 10.34 | 10.61 | 9.76 | 9.77 | 9.77 | -6.06% | 954,013 |
| Aug 16, 2024 | 10.89 | 10.93 | 10.08 | 10.40 | 10.40 | -1.70% | 1,407,154 |
| Aug 15, 2024 | 11.67 | 11.73 | 10.40 | 10.58 | 10.58 | -13.06% | 895,156 |
| Aug 14, 2024 | 11.48 | 12.45 | 11.40 | 12.17 | 12.17 | 6.57% | 563,005 |
| Aug 13, 2024 | 12.56 | 12.81 | 11.38 | 11.42 | 11.42 | -10.64% | 982,982 |
| Aug 12, 2024 | 12.59 | 13.11 | 12.59 | 12.78 | 12.78 | 2.49% | 455,263 |
| Aug 9, 2024 | 12.82 | 13.05 | 12.35 | 12.47 | 12.47 | -0.80% | 679,228 |
| Aug 8, 2024 | 13.00 | 13.52 | 12.35 | 12.57 | 12.57 | -7.37% | 801,404 |
| Aug 7, 2024 | 12.45 | 13.58 | 12.11 | 13.57 | 13.57 | 8.39% | 914,824 |
| Aug 6, 2024 | 12.38 | 13.49 | 12.17 | 12.52 | 12.52 | -1.42% | 888,973 |
| Aug 5, 2024 | 14.22 | 14.60 | 12.14 | 12.70 | 12.70 | 8.83% | 1,822,750 |
| Aug 2, 2024 | 10.96 | 11.86 | 10.84 | 11.67 | 11.67 | 8.36% | 1,716,119 |
| Aug 1, 2024 | 9.85 | 10.96 | 9.55 | 10.77 | 10.77 | 13.13% | 1,585,227 |
| Jul 31, 2024 | 9.89 | 9.99 | 9.28 | 9.52 | 9.52 | -8.37% | 1,094,087 |
| Jul 30, 2024 | 9.63 | 10.62 | 9.62 | 10.39 | 10.39 | 8.12% | 1,700,872 |
| Jul 29, 2024 | 10.31 | 10.33 | 9.40 | 9.61 | 9.61 | -10.94% | 2,415,207 |
| Jul 26, 2024 | 10.57 | 11.22 | 10.57 | 10.79 | 10.79 | 0.47% | 1,866,191 |
| Jul 25, 2024 | 11.24 | 11.24 | 10.17 | 10.74 | 10.74 | -4.36% | 3,882,101 |
| Jul 24, 2024 | 10.50 | 11.27 | 10.46 | 11.23 | 11.23 | 24.78% | 3,996,642 |
| Jul 23, 2024 | 8.52 | 9.04 | 8.36 | 9.00 | 9.00 | 4.29% | 3,330,303 |
| Jul 22, 2024 | 9.11 | 9.25 | 8.52 | 8.63 | 8.63 | -10.29% | 2,165,739 |
| Jul 19, 2024 | 9.02 | 9.79 | 8.92 | 9.62 | 9.62 | 8.21% | 2,586,416 |
| Jul 18, 2024 | 8.77 | 9.04 | 8.32 | 8.89 | 8.89 | -0.78% | 3,695,455 |
| Jul 17, 2024 | 8.68 | 9.09 | 8.31 | 8.96 | 8.96 | 6.41% | 3,844,088 |
| Jul 16, 2024 | 8.51 | 9.15 | 8.29 | 8.42 | 8.42 | -2.66% | 4,211,467 |
| Jul 15, 2024 | 8.45 | 8.73 | 7.77 | 8.65 | 8.65 | -3.67% | 4,323,283 |
| Jul 12, 2024 | 9.96 | 10.17 | 8.71 | 8.98 | 8.98 | -5.97% | 7,613,993 |
| Jul 11, 2024 | 8.21 | 9.62 | 7.74 | 9.55 | 9.55 | 16.46% | 9,369,088 |
| Jul 10, 2024 | 8.22 | 8.52 | 7.93 | 8.20 | 8.20 | -0.49% | 4,041,591 |
| Jul 9, 2024 | 9.09 | 9.10 | 8.02 | 8.24 | 8.24 | -7.42% | 4,287,214 |
| Jul 8, 2024 | 9.30 | 9.50 | 8.44 | 8.90 | 8.90 | -1.22% | 3,139,614 |
| Jul 5, 2024 | 9.16 | 9.73 | 8.96 | 9.01 | 9.01 | -3.94% | 2,210,286 |
| Jul 3, 2024 | 10.52 | 10.55 | 9.25 | 9.38 | 9.38 | -13.63% | 3,203,245 |
| Jul 2, 2024 | 12.39 | 12.56 | 10.86 | 10.86 | 10.86 | -19.91% | 2,206,872 |