Skip to main content
GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
1.580
+0.090 (6.04%)
At close: Dec 20, 2024, 4:00 PM
1.550
-0.030 (-1.90%)
After-hours: Dec 20, 2024, 7:58 PM EST

TSDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.541.611.411.581.586.04%44,693,188
Dec 19, 20241.391.591.351.491.490.68%46,187,000
Dec 18, 20241.331.541.211.481.4817.46%47,474,638
Dec 17, 20241.291.391.241.261.26-8.03%46,335,138
Dec 16, 20241.511.551.361.371.37-11.61%32,457,830
Dec 13, 20241.671.711.551.551.55-8.28%22,890,500
Dec 12, 20241.651.721.611.691.690.60%23,569,739
Dec 11, 20241.781.851.671.681.68-9.68%28,188,916
Dec 10, 20241.951.961.771.861.86-5.58%27,824,000
Dec 9, 20241.892.091.851.971.97-1.01%25,006,446
Dec 6, 20242.132.201.981.991.99-9.95%17,901,203
Dec 5, 20242.332.342.142.212.21-6.36%21,644,700
Dec 4, 20242.432.502.362.362.36-4.07%9,488,702
Dec 3, 20242.452.502.392.462.463.36%12,872,400
Dec 2, 20242.452.462.342.382.38-7.03%22,968,617
Nov 29, 20242.702.732.552.562.56-6.91%5,352,000
Nov 27, 20242.622.852.612.752.753.38%11,464,300
Nov 26, 20242.622.712.532.662.660.38%12,867,000
Nov 25, 20242.352.672.342.652.657.72%20,683,900
Nov 22, 20242.652.702.402.462.46-7.52%17,053,344
Nov 21, 20242.602.732.542.662.661.14%14,694,227
Nov 20, 20242.582.742.562.632.631.94%17,339,200
Nov 19, 20242.742.782.552.582.58-4.09%13,384,600
Nov 18, 20242.652.852.502.692.69-10.63%23,586,800
Nov 15, 20243.233.262.943.013.01-6.52%24,105,730
Nov 14, 20242.923.232.893.223.2212.20%27,018,500
Nov 13, 20242.783.022.632.872.87-1.03%23,145,600
Nov 12, 20242.702.992.662.902.9011.97%33,251,043
Nov 11, 20242.682.872.432.592.59-18.30%38,888,500
Nov 8, 20243.713.762.983.173.17-16.14%21,825,100
Nov 7, 20244.004.093.703.783.78-5.50%8,082,026
Nov 6, 20244.184.583.964.004.00-29.58%16,887,600
Nov 5, 20245.905.945.505.685.68-7.04%3,192,300
Nov 4, 20246.056.305.846.116.114.62%3,875,400
Nov 1, 20245.695.945.605.845.840.86%2,419,210
Oct 31, 20245.435.815.375.795.796.24%4,193,100
Oct 30, 20245.435.525.225.455.451.30%2,832,400
Oct 29, 20245.185.535.165.385.382.67%4,223,219
Oct 28, 20244.975.264.855.245.244.80%7,256,500
Oct 25, 20245.545.574.995.005.00-7.06%14,251,014
Oct 24, 20246.756.945.245.385.38-43.61%14,558,800
Oct 23, 20249.269.659.129.549.544.03%2,679,614
Oct 22, 20249.239.389.159.179.170.88%733,200
Oct 21, 20249.079.348.979.099.091.79%636,300
Oct 18, 20248.939.038.808.938.930.22%892,713
Oct 17, 20248.859.138.828.918.910.45%593,900
Oct 16, 20248.859.068.748.878.87-1.55%911,027
Oct 15, 20248.969.208.639.019.01-0.22%1,024,205
Oct 14, 20248.959.498.829.039.03-1.31%1,192,735
Oct 11, 20249.019.368.799.159.1517.46%2,586,500
Oct 10, 20247.578.177.547.797.791.96%1,922,202
Oct 9, 20247.457.717.257.647.642.83%971,144
Oct 8, 20247.477.667.317.437.43-3.00%698,100
Oct 7, 20247.197.667.167.667.667.43%1,330,006
Oct 4, 20247.357.467.077.137.13-7.52%1,781,717
Oct 3, 20247.507.887.197.717.716.49%1,579,800
Oct 2, 20247.307.627.127.247.247.26%2,857,000
Oct 1, 20246.527.236.456.756.752.74%2,632,900
Sep 30, 20246.706.866.416.576.57-0.90%1,972,855
Sep 27, 20246.806.976.626.636.63-4.88%1,486,746
Sep 26, 20246.577.116.576.976.972.20%2,162,500
Sep 25, 20247.077.076.826.826.82-2.01%1,260,300
Sep 24, 20246.997.256.816.966.96-3.47%2,332,533
Sep 23, 20247.687.757.217.217.21-9.76%2,527,300
Sep 20, 20247.778.147.657.997.994.44%1,665,900
Sep 19, 20248.388.547.617.657.65-14.53%2,296,300
Sep 18, 20248.648.978.308.958.950.67%1,462,900
Sep 17, 20248.758.998.358.898.89-0.89%1,114,800
Sep 16, 20248.779.218.748.978.972.99%837,344
Sep 13, 20248.868.998.548.718.71-0.23%914,980
Sep 12, 20249.149.188.608.738.73-1.24%1,417,922
Sep 11, 20249.169.758.848.848.84-1.78%1,070,700
Sep 10, 20249.559.688.999.009.00-8.81%1,179,801
Sep 9, 20249.8710.149.549.879.87-5.46%1,067,845
Sep 6, 20248.7310.448.6510.4410.4417.30%1,671,800
Sep 5, 20249.479.608.488.908.90-9.83%1,915,900
Sep 4, 202410.7710.779.599.879.87-8.19%1,026,100
Sep 3, 202410.3110.859.8710.7510.753.37%1,022,500
Aug 30, 202410.9811.1710.3710.4010.40-7.56%550,323
Aug 29, 202410.8411.2710.3011.2511.25-0.62%550,500
Aug 28, 202410.9011.6110.7011.3211.323.47%754,800
Aug 27, 202410.5311.1610.2910.9410.943.89%649,810
Aug 26, 202410.0510.7210.0310.5310.536.36%837,007
Aug 23, 202410.4710.509.789.909.90-9.09%935,910
Aug 22, 20249.6810.909.6210.8910.8911.69%1,039,400
Aug 21, 20249.8010.139.639.759.75-2.01%776,313
Aug 20, 20249.5910.079.329.959.951.84%1,395,500
Aug 19, 202410.3410.619.769.779.77-6.06%954,013
Aug 16, 202410.8910.9310.0810.4010.40-1.70%1,407,200
Aug 15, 202411.6711.7310.4010.5810.58-13.06%895,200
Aug 14, 202411.4812.4511.4012.1712.176.57%563,005
Aug 13, 202412.5612.8111.3811.4211.42-10.64%983,000
Aug 12, 202412.5913.1112.5912.7812.782.49%455,300
Aug 9, 202412.8213.0512.3512.4712.47-0.80%679,228
Aug 8, 202413.0013.5212.3512.5712.57-7.37%801,404
Aug 7, 202412.4513.5812.1113.5713.578.39%914,824
Aug 6, 202412.3813.4912.1712.5212.52-1.42%889,000
Aug 5, 202414.2214.6012.1412.7012.708.83%1,822,800
Aug 2, 202410.9611.8610.8411.6711.678.36%1,716,119
Aug 1, 20249.8510.969.5510.7710.7713.13%1,585,227