GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
30.02
+6.65 (28.46%)
At close: Jun 5, 2025, 4:00 PM
29.55
-0.47 (-1.57%)
After-hours: Jun 5, 2025, 7:59 PM EDT

TSDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202524.7231.6524.4630.0230.0228.46%11,141,053
Jun 4, 202521.6723.9721.6723.3723.377.15%3,147,437
Jun 3, 202521.5121.9520.4221.8121.81-0.95%2,736,686
Jun 2, 202521.9123.1821.3722.0222.021.85%2,550,739
May 30, 202520.5321.6819.6321.6221.627.08%3,854,234
May 29, 202519.4020.4619.1520.1920.19-0.88%2,619,165
May 28, 202519.5320.4619.5120.3720.373.30%2,151,783
May 27, 202521.7521.7819.6119.7219.72-13.66%4,768,083
May 23, 202523.1323.6722.3722.8422.840.88%3,314,256
May 22, 202523.9223.9721.7522.6422.64-3.78%4,829,109
May 21, 202522.2523.8321.8723.5323.535.42%3,005,817
May 20, 202521.7922.5820.8622.3222.32-1.02%4,331,684
May 19, 202523.2523.6122.4522.5522.554.49%2,753,645
May 16, 202522.0322.5321.3521.5821.58-4.05%3,069,862
May 15, 202522.8523.5122.0722.4922.492.65%3,998,715
May 14, 202522.5523.3921.5621.9121.91-8.06%4,433,655
May 13, 202526.2126.6623.2323.8323.83-9.63%3,912,968
May 12, 202525.5927.8225.5926.3726.37-13.57%3,454,291
May 9, 202532.3832.4528.4930.5130.51-9.41%4,259,019
May 8, 202535.0535.0532.4033.6833.68-6.18%2,225,889
May 7, 202535.7937.2735.4835.9035.90-0.75%1,567,479
May 6, 202536.7837.0835.5636.1736.173.76%1,769,240
May 5, 202533.9036.2633.8634.8634.864.81%1,970,870
May 2, 202533.8635.1031.4133.2633.26-4.75%2,589,417
May 1, 202535.0435.0832.4334.9234.921.19%2,293,918
Apr 30, 202535.0837.0434.0234.5134.516.81%2,719,226
Apr 29, 202533.9235.2832.0532.3132.31-4.30%2,433,714
Apr 28, 202532.9536.9731.6433.7633.76-0.68%4,367,526
Apr 25, 202541.5742.1633.3933.9933.99-19.53%5,825,401
Apr 24, 202545.4245.9642.2442.2442.24-7.00%2,521,441
Apr 23, 202543.6848.1241.7345.4245.42-10.80%3,789,078
Apr 22, 202554.4054.6948.5350.9250.92-9.18%2,180,701
Apr 21, 202554.9258.0054.2456.0756.0711.45%1,353,945
Apr 17, 202549.4051.7749.0550.3150.310.30%1,977,191
Apr 16, 202547.7052.8946.4050.1650.169.83%1,513,809
Apr 15, 202547.1847.9543.9445.6745.67-1.38%1,459,123
Apr 14, 202543.8048.6042.8746.3146.31-0.06%1,496,441
Apr 11, 202546.4050.2444.2946.3446.340.30%2,268,016
Apr 10, 202544.0050.0543.2046.2046.2012.74%3,263,892
Apr 9, 202572.0772.5438.7040.9840.98-44.69%3,727,104
Apr 8, 202560.5876.3057.5574.0974.099.94%2,836,112
Apr 7, 202572.5077.6257.2167.3967.394.68%4,277,204
Apr 4, 202557.9465.4955.8264.3864.3821.17%3,096,369
Apr 3, 202553.7855.0050.0653.1353.1311.08%2,564,026
Apr 2, 202558.8360.2747.0347.8347.83-10.46%4,369,087
Apr 1, 202555.5157.5049.6053.4253.42-7.14%2,982,849
Mar 31, 202561.9864.2457.0957.5357.533.23%2,481,245
Mar 28, 202551.2956.8351.0055.7355.737.07%2,303,486
Mar 27, 202552.4152.4744.8452.0552.05-0.82%3,291,526
Mar 26, 202549.0654.2448.3252.4852.4811.26%3,141,202