GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
42.45
-2.97 (-6.54%)
At close: Apr 24, 2025, 4:00 PM
42.04
-0.41 (-0.97%)
After-hours: Apr 24, 2025, 6:23 PM EDT

TSDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202545.4245.9642.2442.2442.24-7.00%2,452,694
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
Mar 25, 202548.7853.2847.1547.1747.17-7.13%2,565,742
Mar 24, 202561.1462.3150.6350.7950.79-23.45%2,721,303
Mar 21, 202575.3875.3965.9166.3566.35-10.93%1,494,834
Mar 20, 202576.1778.0273.1274.4974.490.05%1,445,732
Mar 19, 202577.4979.3470.5074.4574.45-9.21%1,402,663
Mar 18, 202580.5384.0079.2082.0082.0010.48%1,698,662
Mar 17, 202570.5677.0070.4274.2274.229.70%1,623,844
Mar 14, 202569.5573.2766.7567.6667.66-7.66%1,256,572
Mar 13, 202569.1177.3069.1173.2773.276.14%1,766,877
Mar 12, 202569.6374.0766.5469.0369.03-15.54%2,286,439
Mar 11, 202585.9891.6876.5781.7381.73-7.90%2,518,972
Mar 10, 202573.1589.7872.7688.7488.7430.71%1,607,395
Mar 7, 202569.5673.8965.9667.8967.890.77%1,621,115
Mar 6, 202563.5368.8063.3267.3767.3711.36%1,097,175
Mar 5, 202562.3765.8360.3860.5060.50-5.11%1,354,962
Mar 4, 202564.2168.0058.7563.7663.768.94%1,993,709
Mar 3, 202552.7461.3551.3158.5358.535.75%1,449,310
Feb 28, 202561.4163.5655.1755.3555.35-8.16%1,314,447
Feb 27, 202556.6160.4254.2960.2760.276.60%1,763,523
Feb 26, 202552.2357.5350.3056.5456.547.78%1,581,036
Feb 25, 202545.8053.8245.7652.4652.4616.92%2,080,669
Feb 24, 202542.9246.3941.9344.8744.874.08%1,298,173
Feb 21, 202539.6343.7739.1043.1143.119.83%780,166
Feb 20, 202537.7040.6237.7039.2539.253.37%558,333
Feb 19, 202539.5139.5136.5037.9737.97-3.75%676,231
Feb 18, 202539.1740.2438.3339.4539.451.21%680,853
Feb 14, 202538.0040.8237.7238.9838.980.21%1,041,792
Feb 13, 202541.5542.4938.2238.9038.90-11.59%1,378,750
Feb 12, 202546.1046.1041.2944.0044.00-4.86%1,535,815