GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
10.82
+0.65 (6.39%)
At close: Mar 20, 2026, 4:00 PM EDT
10.60
-0.22 (-2.03%)
After-hours: Mar 20, 2026, 7:59 PM EDT
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.19 | 11.01 | 10.15 | 10.82 | 10.82 | 6.39% | 34,839,132 |
| Mar 19, 2026 | 9.83 | 10.23 | 9.83 | 10.17 | 10.17 | 6.49% | 42,827,226 |
| Mar 18, 2026 | 9.25 | 9.57 | 9.08 | 9.55 | 9.55 | 3.24% | 38,670,772 |
| Mar 17, 2026 | 9.42 | 9.54 | 9.20 | 9.25 | 9.25 | -1.91% | 45,863,869 |
| Mar 16, 2026 | 9.41 | 9.47 | 9.02 | 9.43 | 9.43 | -2.18% | 34,743,954 |
| Mar 13, 2026 | 9.26 | 9.69 | 9.21 | 9.64 | 9.64 | 2.01% | 37,542,246 |
| Mar 12, 2026 | 9.01 | 9.46 | 8.95 | 9.45 | 9.45 | 6.30% | 34,845,854 |
| Mar 11, 2026 | 9.15 | 9.15 | 8.48 | 8.89 | 8.89 | -4.31% | 35,306,461 |
| Mar 10, 2026 | 9.15 | 9.33 | 8.94 | 9.29 | 9.29 | -0.21% | 44,156,456 |
| Mar 9, 2026 | 9.72 | 10.12 | 9.17 | 9.31 | 9.31 | -1.06% | 40,797,720 |
| Mar 6, 2026 | 9.33 | 9.50 | 9.15 | 9.41 | 9.41 | 4.44% | 44,918,682 |
| Mar 5, 2026 | 9.18 | 9.27 | 8.87 | 9.01 | 9.01 | 0.45% | 39,596,555 |
| Mar 4, 2026 | 9.40 | 9.54 | 8.86 | 8.97 | 8.97 | -7.05% | 51,310,440 |
| Mar 3, 2026 | 9.59 | 9.96 | 9.47 | 9.65 | 9.65 | 5.46% | 42,644,831 |
| Mar 2, 2026 | 9.73 | 9.83 | 9.09 | 9.15 | 9.15 | -0.33% | 48,022,771 |
| Feb 27, 2026 | 9.17 | 9.38 | 8.98 | 9.18 | 9.18 | 2.91% | 55,452,882 |
| Feb 26, 2026 | 8.67 | 9.12 | 8.57 | 8.92 | 8.92 | 4.33% | 46,000,873 |
| Feb 25, 2026 | 8.77 | 8.77 | 8.43 | 8.55 | 8.55 | -3.93% | 36,341,769 |
| Feb 24, 2026 | 9.37 | 9.45 | 8.83 | 8.90 | 8.90 | -4.81% | 36,388,706 |
| Feb 23, 2026 | 9.02 | 9.59 | 9.01 | 9.35 | 9.35 | 5.89% | 33,812,795 |
| Feb 20, 2026 | 8.98 | 9.09 | 8.70 | 8.83 | 8.83 | - | 30,288,909 |
| Feb 19, 2026 | 9.02 | 9.15 | 8.68 | 8.83 | 8.83 | -0.23% | 33,626,198 |
| Feb 18, 2026 | 8.86 | 8.91 | 8.60 | 8.85 | 8.85 | -0.23% | 32,379,392 |
| Feb 17, 2026 | 8.80 | 9.29 | 8.75 | 8.87 | 8.87 | 3.26% | 33,757,187 |
| Feb 13, 2026 | 8.73 | 8.85 | 8.32 | 8.59 | 8.59 | -0.12% | 39,608,042 |
| Feb 12, 2026 | 8.08 | 8.71 | 7.87 | 8.60 | 8.60 | 5.13% | 34,024,080 |
| Feb 11, 2026 | 8.17 | 8.49 | 7.86 | 8.18 | 8.18 | -1.33% | 25,970,967 |
| Feb 10, 2026 | 8.57 | 8.62 | 8.21 | 8.29 | 8.29 | -3.72% | 35,117,196 |
| Feb 9, 2026 | 8.93 | 9.05 | 8.44 | 8.61 | 8.61 | -2.93% | 31,081,327 |
| Feb 6, 2026 | 9.37 | 9.51 | 8.71 | 8.87 | 8.87 | -7.12% | 33,933,078 |
| Feb 5, 2026 | 9.55 | 9.97 | 9.33 | 9.55 | 9.55 | 4.49% | 26,895,411 |
| Feb 4, 2026 | 8.56 | 9.42 | 8.43 | 9.14 | 9.14 | 7.40% | 32,092,729 |
| Feb 3, 2026 | 8.41 | 8.83 | 8.23 | 8.51 | 8.51 | 0.12% | 33,505,557 |
| Feb 2, 2026 | 8.50 | 8.78 | 8.30 | 8.50 | 8.50 | 4.04% | 26,414,706 |
| Jan 30, 2026 | 8.37 | 8.50 | 7.78 | 8.17 | 8.17 | -6.63% | 37,696,307 |
| Jan 29, 2026 | 7.94 | 8.82 | 7.86 | 8.75 | 8.75 | 6.71% | 31,606,568 |
| Jan 28, 2026 | 8.17 | 8.24 | 7.93 | 8.20 | 8.20 | - | 24,277,523 |
| Jan 27, 2026 | 7.96 | 8.22 | 7.96 | 8.20 | 8.20 | 1.99% | 18,546,263 |
| Jan 26, 2026 | 7.71 | 8.08 | 7.71 | 8.04 | 8.04 | 6.21% | 22,732,567 |
| Jan 23, 2026 | 7.63 | 7.74 | 7.47 | 7.57 | 7.57 | - | 27,448,295 |
| Jan 22, 2026 | 8.10 | 8.20 | 7.56 | 7.57 | 7.57 | -8.24% | 41,953,658 |
| Jan 21, 2026 | 8.66 | 8.74 | 7.97 | 8.25 | 8.25 | -5.71% | 36,555,867 |
| Jan 20, 2026 | 8.38 | 8.82 | 8.34 | 8.75 | 8.75 | 8.43% | 32,016,303 |
| Jan 16, 2026 | 8.01 | 8.16 | 7.73 | 8.07 | 8.07 | 0.37% | 23,676,952 |
| Jan 15, 2026 | 7.95 | 8.07 | 7.79 | 8.04 | 8.04 | 0.50% | 29,308,344 |
| Jan 14, 2026 | 7.89 | 8.18 | 7.84 | 8.00 | 8.00 | 3.49% | 32,130,970 |
| Jan 13, 2026 | 7.63 | 7.84 | 7.58 | 7.73 | 7.73 | 0.78% | 28,568,128 |
| Jan 12, 2026 | 7.94 | 8.06 | 7.49 | 7.67 | 7.67 | -1.67% | 31,727,518 |
| Jan 9, 2026 | 8.15 | 8.35 | 7.66 | 7.80 | 7.80 | -4.18% | 25,997,985 |
| Jan 8, 2026 | 8.46 | 8.59 | 8.11 | 8.14 | 8.14 | -2.16% | 25,891,476 |