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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.72 | 31.65 | 24.46 | 30.02 | 30.02 | 28.46% | 11,141,053 |
| Jun 4, 2025 | 21.67 | 23.97 | 21.67 | 23.37 | 23.37 | 7.15% | 3,147,437 |
| Jun 3, 2025 | 21.51 | 21.95 | 20.42 | 21.81 | 21.81 | -0.95% | 2,736,686 |
| Jun 2, 2025 | 21.91 | 23.18 | 21.37 | 22.02 | 22.02 | 1.85% | 2,550,739 |
| May 30, 2025 | 20.53 | 21.68 | 19.63 | 21.62 | 21.62 | 7.08% | 3,854,234 |
| May 29, 2025 | 19.40 | 20.46 | 19.15 | 20.19 | 20.19 | -0.88% | 2,619,165 |
| May 28, 2025 | 19.53 | 20.46 | 19.51 | 20.37 | 20.37 | 3.30% | 2,151,783 |
| May 27, 2025 | 21.75 | 21.78 | 19.61 | 19.72 | 19.72 | -13.66% | 4,768,083 |
| May 23, 2025 | 23.13 | 23.67 | 22.37 | 22.84 | 22.84 | 0.88% | 3,314,256 |
| May 22, 2025 | 23.92 | 23.97 | 21.75 | 22.64 | 22.64 | -3.78% | 4,829,109 |
| May 21, 2025 | 22.25 | 23.83 | 21.87 | 23.53 | 23.53 | 5.42% | 3,005,817 |
| May 20, 2025 | 21.79 | 22.58 | 20.86 | 22.32 | 22.32 | -1.02% | 4,331,684 |
| May 19, 2025 | 23.25 | 23.61 | 22.45 | 22.55 | 22.55 | 4.49% | 2,753,645 |
| May 16, 2025 | 22.03 | 22.53 | 21.35 | 21.58 | 21.58 | -4.05% | 3,069,862 |
| May 15, 2025 | 22.85 | 23.51 | 22.07 | 22.49 | 22.49 | 2.65% | 3,998,715 |
| May 14, 2025 | 22.55 | 23.39 | 21.56 | 21.91 | 21.91 | -8.06% | 4,433,655 |
| May 13, 2025 | 26.21 | 26.66 | 23.23 | 23.83 | 23.83 | -9.63% | 3,912,968 |
| May 12, 2025 | 25.59 | 27.82 | 25.59 | 26.37 | 26.37 | -13.57% | 3,454,291 |
| May 9, 2025 | 32.38 | 32.45 | 28.49 | 30.51 | 30.51 | -9.41% | 4,259,019 |
| May 8, 2025 | 35.05 | 35.05 | 32.40 | 33.68 | 33.68 | -6.18% | 2,225,889 |
| May 7, 2025 | 35.79 | 37.27 | 35.48 | 35.90 | 35.90 | -0.75% | 1,567,479 |
| May 6, 2025 | 36.78 | 37.08 | 35.56 | 36.17 | 36.17 | 3.76% | 1,769,240 |
| May 5, 2025 | 33.90 | 36.26 | 33.86 | 34.86 | 34.86 | 4.81% | 1,970,870 |
| May 2, 2025 | 33.86 | 35.10 | 31.41 | 33.26 | 33.26 | -4.75% | 2,589,417 |
| May 1, 2025 | 35.04 | 35.08 | 32.43 | 34.92 | 34.92 | 1.19% | 2,293,918 |
| Apr 30, 2025 | 35.08 | 37.04 | 34.02 | 34.51 | 34.51 | 6.81% | 2,719,226 |
| Apr 29, 2025 | 33.92 | 35.28 | 32.05 | 32.31 | 32.31 | -4.30% | 2,433,714 |
| Apr 28, 2025 | 32.95 | 36.97 | 31.64 | 33.76 | 33.76 | -0.68% | 4,367,526 |
| Apr 25, 2025 | 41.57 | 42.16 | 33.39 | 33.99 | 33.99 | -19.53% | 5,825,401 |
| Apr 24, 2025 | 45.42 | 45.96 | 42.24 | 42.24 | 42.24 | -7.00% | 2,521,441 |
| Apr 23, 2025 | 43.68 | 48.12 | 41.73 | 45.42 | 45.42 | -10.80% | 3,789,078 |
| Apr 22, 2025 | 54.40 | 54.69 | 48.53 | 50.92 | 50.92 | -9.18% | 2,180,701 |
| Apr 21, 2025 | 54.92 | 58.00 | 54.24 | 56.07 | 56.07 | 11.45% | 1,353,945 |
| Apr 17, 2025 | 49.40 | 51.77 | 49.05 | 50.31 | 50.31 | 0.30% | 1,977,191 |
| Apr 16, 2025 | 47.70 | 52.89 | 46.40 | 50.16 | 50.16 | 9.83% | 1,513,809 |
| Apr 15, 2025 | 47.18 | 47.95 | 43.94 | 45.67 | 45.67 | -1.38% | 1,459,123 |
| Apr 14, 2025 | 43.80 | 48.60 | 42.87 | 46.31 | 46.31 | -0.06% | 1,496,441 |
| Apr 11, 2025 | 46.40 | 50.24 | 44.29 | 46.34 | 46.34 | 0.30% | 2,268,016 |
| Apr 10, 2025 | 44.00 | 50.05 | 43.20 | 46.20 | 46.20 | 12.74% | 3,263,892 |
| Apr 9, 2025 | 72.07 | 72.54 | 38.70 | 40.98 | 40.98 | -44.69% | 3,727,104 |
| Apr 8, 2025 | 60.58 | 76.30 | 57.55 | 74.09 | 74.09 | 9.94% | 2,836,112 |
| Apr 7, 2025 | 72.50 | 77.62 | 57.21 | 67.39 | 67.39 | 4.68% | 4,277,204 |
| Apr 4, 2025 | 57.94 | 65.49 | 55.82 | 64.38 | 64.38 | 21.17% | 3,096,369 |
| Apr 3, 2025 | 53.78 | 55.00 | 50.06 | 53.13 | 53.13 | 11.08% | 2,564,026 |
| Apr 2, 2025 | 58.83 | 60.27 | 47.03 | 47.83 | 47.83 | -10.46% | 4,369,087 |
| Apr 1, 2025 | 55.51 | 57.50 | 49.60 | 53.42 | 53.42 | -7.14% | 2,982,849 |
| Mar 31, 2025 | 61.98 | 64.24 | 57.09 | 57.53 | 57.53 | 3.23% | 2,481,245 |
| Mar 28, 2025 | 51.29 | 56.83 | 51.00 | 55.73 | 55.73 | 7.07% | 2,303,486 |
| Mar 27, 2025 | 52.41 | 52.47 | 44.84 | 52.05 | 52.05 | -0.82% | 3,291,526 |
| Mar 26, 2025 | 49.06 | 54.24 | 48.32 | 52.48 | 52.48 | 11.26% | 3,141,202 |