GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
43.11
+3.86 (9.83%)
At close: Feb 21, 2025, 4:00 PM
42.85
-0.26 (-0.60%)
After-hours: Feb 21, 2025, 7:52 PM EST
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 39.63 | 43.77 | 39.10 | 43.11 | 43.11 | 9.83% | 780,166 |
| Feb 20, 2025 | 37.70 | 40.62 | 37.70 | 39.25 | 39.25 | 3.37% | 558,333 |
| Feb 19, 2025 | 39.51 | 39.51 | 36.50 | 37.97 | 37.97 | -3.75% | 676,231 |
| Feb 18, 2025 | 39.17 | 40.24 | 38.33 | 39.45 | 39.45 | 1.21% | 680,853 |
| Feb 14, 2025 | 38.00 | 40.82 | 37.72 | 38.98 | 38.98 | 0.21% | 1,041,792 |
| Feb 13, 2025 | 41.55 | 42.49 | 38.22 | 38.90 | 38.90 | -11.59% | 1,378,750 |
| Feb 12, 2025 | 46.10 | 46.10 | 41.29 | 44.00 | 44.00 | -4.86% | 1,535,815 |
| Feb 11, 2025 | 42.44 | 47.08 | 41.47 | 46.25 | 46.25 | 12.56% | 1,429,375 |
| Feb 10, 2025 | 39.82 | 41.15 | 38.55 | 41.09 | 41.09 | 5.93% | 1,031,324 |
| Feb 7, 2025 | 37.13 | 38.99 | 35.10 | 38.79 | 38.79 | 7.10% | 911,817 |
| Feb 6, 2025 | 36.53 | 38.33 | 36.11 | 36.22 | 36.22 | 2.06% | 1,089,947 |
| Feb 5, 2025 | 34.00 | 35.96 | 33.79 | 35.49 | 35.49 | 7.12% | 849,630 |
| Feb 4, 2025 | 34.89 | 35.08 | 32.86 | 33.13 | 33.13 | -4.22% | 1,034,334 |
| Feb 3, 2025 | 34.17 | 36.08 | 33.81 | 34.59 | 34.59 | 10.26% | 1,207,343 |
| Jan 31, 2025 | 31.65 | 31.90 | 28.97 | 31.37 | 31.37 | -2.03% | 1,294,859 |
| Jan 30, 2025 | 30.34 | 34.82 | 29.92 | 32.02 | 32.02 | -6.37% | 1,587,344 |
| Jan 29, 2025 | 33.04 | 34.69 | 32.53 | 34.20 | 34.20 | 5.13% | 981,386 |
| Jan 28, 2025 | 32.79 | 34.39 | 32.12 | 32.53 | 32.53 | -0.31% | 488,553 |
| Jan 27, 2025 | 32.96 | 33.89 | 31.21 | 32.63 | 32.63 | 4.62% | 676,308 |
| Jan 24, 2025 | 30.00 | 31.30 | 29.55 | 31.19 | 31.19 | 2.80% | 400,121 |
| Jan 23, 2025 | 29.85 | 30.80 | 29.24 | 30.34 | 30.34 | 1.44% | 442,144 |
| Jan 22, 2025 | 29.63 | 30.01 | 28.15 | 29.91 | 29.91 | 4.40% | 545,478 |
| Jan 21, 2025 | 27.56 | 31.01 | 27.56 | 28.65 | 28.65 | 1.02% | 676,218 |
| Jan 17, 2025 | 29.02 | 29.25 | 26.43 | 28.36 | 28.36 | -6.09% | 801,187 |
| Jan 16, 2025 | 28.87 | 30.76 | 28.83 | 30.20 | 30.20 | 6.79% | 481,925 |
| Jan 15, 2025 | 31.35 | 32.06 | 28.00 | 28.28 | 28.28 | -15.96% | 865,331 |
| Jan 14, 2025 | 30.70 | 33.93 | 29.46 | 33.65 | 33.65 | 3.51% | 695,366 |
| Jan 13, 2025 | 35.96 | 36.32 | 32.50 | 32.51 | 32.51 | -4.38% | 355,254 |
| Jan 10, 2025 | 34.60 | 35.76 | 33.20 | 34.00 | 34.00 | 0.59% | 1,147,967 |
| Jan 8, 2025 | 34.40 | 35.20 | 32.60 | 33.80 | 33.80 | -0.59% | 1,303,160 |
| Jan 7, 2025 | 32.40 | 34.60 | 30.87 | 34.00 | 34.00 | 8.28% | 1,430,946 |
| Jan 6, 2025 | 29.40 | 32.80 | 29.00 | 31.40 | 31.40 | -0.63% | 957,153 |
| Jan 3, 2025 | 37.20 | 37.59 | 31.20 | 31.60 | 31.60 | -15.96% | 1,292,200 |
| Jan 2, 2025 | 35.80 | 38.60 | 35.40 | 37.60 | 37.60 | 11.90% | 1,724,143 |
| Dec 31, 2024 | 30.60 | 33.80 | 29.80 | 33.60 | 33.60 | 7.01% | 1,246,694 |
| Dec 30, 2024 | 31.40 | 31.79 | 30.00 | 31.40 | 31.40 | 6.80% | 1,201,103 |
| Dec 27, 2024 | 27.40 | 30.20 | 27.40 | 29.40 | 29.40 | 8.89% | 1,113,694 |
| Dec 26, 2024 | 25.60 | 27.20 | 25.60 | 27.00 | 27.00 | 3.85% | 1,039,254 |
| Dec 24, 2024 | 29.60 | 29.64 | 25.90 | 26.00 | 26.00 | -14.47% | 843,794 |
| Dec 23, 2024 | 30.30 | 32.60 | 29.80 | 30.40 | 30.40 | -3.80% | 1,538,121 |
| Dec 20, 2024 | 30.80 | 32.20 | 28.20 | 31.60 | 31.60 | 6.04% | 2,257,273 |
| Dec 19, 2024 | 27.80 | 31.80 | 27.00 | 29.80 | 29.80 | 0.68% | 2,309,347 |
| Dec 18, 2024 | 26.60 | 30.70 | 24.20 | 29.60 | 29.60 | 17.46% | 2,373,731 |
| Dec 17, 2024 | 25.80 | 27.80 | 24.80 | 25.20 | 25.20 | -8.03% | 2,316,756 |
| Dec 16, 2024 | 30.20 | 31.00 | 27.20 | 27.40 | 27.40 | -11.61% | 1,622,891 |
| Dec 13, 2024 | 33.40 | 34.20 | 31.00 | 31.00 | 31.00 | -8.28% | 1,144,524 |
| Dec 12, 2024 | 33.00 | 34.32 | 32.20 | 33.80 | 33.80 | 0.60% | 1,178,486 |
| Dec 11, 2024 | 35.60 | 37.00 | 33.40 | 33.60 | 33.60 | -9.68% | 1,409,445 |
| Dec 10, 2024 | 39.00 | 39.20 | 35.47 | 37.20 | 37.20 | -5.58% | 1,391,197 |
| Dec 9, 2024 | 37.80 | 41.80 | 37.00 | 39.40 | 39.40 | -1.01% | 1,250,322 |
| Dec 6, 2024 | 42.60 | 44.00 | 39.60 | 39.80 | 39.80 | -9.95% | 895,060 |
| Dec 5, 2024 | 46.60 | 46.80 | 42.80 | 44.20 | 44.20 | -6.36% | 1,082,234 |
| Dec 4, 2024 | 48.60 | 50.00 | 47.20 | 47.20 | 47.20 | -4.07% | 474,435 |
| Dec 3, 2024 | 49.00 | 50.00 | 47.80 | 49.20 | 49.20 | 3.36% | 643,619 |
| Dec 2, 2024 | 49.00 | 49.20 | 46.70 | 47.60 | 47.60 | -7.03% | 1,148,430 |
| Nov 29, 2024 | 54.00 | 54.60 | 51.00 | 51.20 | 51.20 | -6.91% | 267,597 |
| Nov 27, 2024 | 52.40 | 57.00 | 52.20 | 55.00 | 55.00 | 3.38% | 573,214 |
| Nov 26, 2024 | 52.40 | 54.20 | 50.60 | 53.20 | 53.20 | 0.38% | 643,348 |
| Nov 25, 2024 | 47.00 | 53.30 | 46.80 | 53.00 | 53.00 | 7.72% | 1,034,193 |
| Nov 22, 2024 | 53.00 | 54.00 | 48.00 | 49.20 | 49.20 | -7.52% | 852,667 |
| Nov 21, 2024 | 52.00 | 54.60 | 50.80 | 53.20 | 53.20 | 1.14% | 734,711 |
| Nov 20, 2024 | 51.60 | 54.80 | 51.20 | 52.60 | 52.60 | 1.94% | 866,958 |
| Nov 19, 2024 | 54.80 | 55.59 | 51.00 | 51.60 | 51.60 | -4.09% | 669,227 |
| Nov 18, 2024 | 53.00 | 57.00 | 50.00 | 53.80 | 53.80 | -10.63% | 1,179,338 |
| Nov 15, 2024 | 64.60 | 65.19 | 58.80 | 60.20 | 60.20 | -6.52% | 1,205,286 |
| Nov 14, 2024 | 58.40 | 64.60 | 57.80 | 64.40 | 64.40 | 12.20% | 1,350,924 |
| Nov 13, 2024 | 55.60 | 60.30 | 52.60 | 57.40 | 57.40 | -1.03% | 1,157,278 |
| Nov 12, 2024 | 54.00 | 59.70 | 53.12 | 58.00 | 58.00 | 11.97% | 1,662,552 |
| Nov 11, 2024 | 53.60 | 57.30 | 48.60 | 51.80 | 51.80 | -18.30% | 1,944,424 |
| Nov 8, 2024 | 74.20 | 75.10 | 59.50 | 63.40 | 63.40 | -16.14% | 1,091,253 |
| Nov 7, 2024 | 80.00 | 81.80 | 74.00 | 75.60 | 75.60 | -5.50% | 404,101 |
| Nov 6, 2024 | 83.60 | 91.60 | 79.19 | 80.00 | 80.00 | -29.58% | 844,379 |
| Nov 5, 2024 | 118.00 | 118.80 | 110.00 | 113.60 | 113.60 | -7.04% | 159,613 |
| Nov 4, 2024 | 121.00 | 126.00 | 116.80 | 122.20 | 122.20 | 4.62% | 193,769 |
| Nov 1, 2024 | 113.80 | 118.80 | 112.00 | 116.80 | 116.80 | 0.86% | 120,960 |
| Oct 31, 2024 | 108.60 | 116.10 | 107.40 | 115.80 | 115.80 | 6.24% | 209,653 |
| Oct 30, 2024 | 108.60 | 110.40 | 104.40 | 109.00 | 109.00 | 1.30% | 141,619 |
| Oct 29, 2024 | 103.60 | 110.59 | 103.20 | 107.60 | 107.60 | 2.67% | 211,160 |
| Oct 28, 2024 | 99.40 | 105.20 | 96.90 | 104.80 | 104.80 | 4.80% | 362,824 |
| Oct 25, 2024 | 110.80 | 111.40 | 99.80 | 100.00 | 100.00 | -7.06% | 712,550 |
| Oct 24, 2024 | 135.00 | 138.80 | 104.80 | 107.60 | 107.60 | -43.61% | 727,938 |
| Oct 23, 2024 | 185.20 | 193.00 | 182.30 | 190.80 | 190.80 | 4.03% | 133,980 |
| Oct 22, 2024 | 184.60 | 187.60 | 182.90 | 183.40 | 183.40 | 0.88% | 36,659 |
| Oct 21, 2024 | 181.40 | 186.80 | 179.40 | 181.80 | 181.80 | 1.79% | 31,814 |
| Oct 18, 2024 | 178.60 | 180.60 | 176.08 | 178.60 | 178.60 | 0.22% | 44,635 |
| Oct 17, 2024 | 177.00 | 182.60 | 176.30 | 178.20 | 178.20 | 0.45% | 29,693 |
| Oct 16, 2024 | 177.00 | 181.20 | 174.80 | 177.40 | 177.40 | -1.55% | 45,551 |
| Oct 15, 2024 | 179.20 | 184.00 | 172.58 | 180.20 | 180.20 | -0.22% | 51,210 |
| Oct 14, 2024 | 179.00 | 189.80 | 176.40 | 180.60 | 180.60 | -1.31% | 59,636 |
| Oct 11, 2024 | 180.20 | 187.20 | 175.80 | 183.00 | 183.00 | 17.46% | 129,324 |
| Oct 10, 2024 | 151.40 | 163.40 | 150.80 | 155.80 | 155.80 | 1.96% | 96,110 |
| Oct 9, 2024 | 149.00 | 154.20 | 145.05 | 152.80 | 152.80 | 2.83% | 48,557 |
| Oct 8, 2024 | 149.40 | 153.20 | 146.20 | 148.60 | 148.60 | -3.00% | 34,902 |
| Oct 7, 2024 | 143.80 | 153.20 | 143.20 | 153.20 | 153.20 | 7.43% | 66,500 |
| Oct 4, 2024 | 147.00 | 149.20 | 141.40 | 142.60 | 142.60 | -7.52% | 89,085 |
| Oct 3, 2024 | 150.00 | 157.50 | 143.80 | 154.20 | 154.20 | 6.49% | 78,989 |
| Oct 2, 2024 | 146.00 | 152.40 | 142.40 | 144.80 | 144.80 | 7.26% | 142,849 |
| Oct 1, 2024 | 130.40 | 144.50 | 129.00 | 135.00 | 135.00 | 2.74% | 131,643 |
| Sep 30, 2024 | 134.00 | 137.20 | 128.20 | 131.40 | 131.40 | -0.90% | 98,642 |
| Sep 27, 2024 | 136.00 | 139.40 | 132.40 | 132.60 | 132.60 | -4.88% | 74,337 |