GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
8.82
+0.01 (0.11%)
Dec 10, 2025, 12:30 PM EST - Market open
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 8.78 | 8.87 | 8.61 | 8.83 | - | 0.23% | 3,001,461 |
| Dec 9, 2025 | 9.13 | 9.20 | 8.52 | 8.81 | 8.81 | -2.54% | 27,138,400 |
| Dec 8, 2025 | 8.76 | 9.20 | 8.66 | 9.04 | 9.04 | 6.86% | 29,805,517 |
| Dec 5, 2025 | 8.54 | 8.59 | 8.32 | 8.46 | 8.46 | -0.35% | 19,537,747 |
| Dec 4, 2025 | 8.67 | 8.84 | 8.47 | 8.49 | 8.49 | -3.41% | 25,433,178 |
| Dec 3, 2025 | 9.44 | 9.47 | 8.73 | 8.79 | 8.79 | -8.05% | 20,664,286 |
| Dec 2, 2025 | 9.48 | 9.88 | 9.23 | 9.56 | 9.56 | 0.53% | 12,651,194 |
| Dec 1, 2025 | 9.74 | 9.74 | 9.37 | 9.51 | 9.51 | -0.11% | 21,639,324 |
| Nov 28, 2025 | 9.67 | 9.69 | 9.39 | 9.52 | 9.52 | -1.55% | 7,817,661 |
| Nov 26, 2025 | 9.79 | 10.12 | 9.65 | 9.67 | 9.67 | -3.40% | 12,611,326 |
| Nov 25, 2025 | 10.27 | 10.65 | 9.97 | 10.01 | 10.01 | -0.89% | 10,738,550 |
| Nov 24, 2025 | 11.03 | 11.08 | 9.87 | 10.10 | 10.10 | -13.45% | 13,477,893 |
| Nov 21, 2025 | 11.03 | 12.09 | 11.01 | 11.67 | 11.67 | 2.01% | 8,409,059 |
| Nov 20, 2025 | 10.37 | 11.46 | 9.63 | 11.44 | 11.44 | 4.47% | 14,993,971 |
| Nov 19, 2025 | 10.83 | 11.25 | 10.53 | 10.95 | 10.95 | -1.35% | 9,100,902 |
| Nov 18, 2025 | 10.89 | 11.50 | 10.70 | 11.10 | 11.10 | 3.84% | 11,028,406 |
| Nov 17, 2025 | 11.25 | 11.25 | 9.90 | 10.69 | 10.69 | -2.29% | 12,930,428 |
| Nov 14, 2025 | 11.95 | 12.13 | 10.52 | 10.94 | 10.94 | -1.17% | 14,550,512 |
| Nov 13, 2025 | 10.13 | 11.31 | 10.05 | 11.07 | 11.07 | 13.42% | 12,156,869 |
| Nov 12, 2025 | 9.28 | 9.94 | 9.27 | 9.76 | 9.76 | 4.05% | 12,331,297 |
| Nov 11, 2025 | 9.39 | 9.68 | 9.27 | 9.38 | 9.38 | 2.40% | 15,659,678 |
| Nov 10, 2025 | 9.41 | 9.69 | 8.95 | 9.16 | 9.16 | -7.19% | 13,745,458 |
| Nov 7, 2025 | 9.52 | 10.18 | 9.52 | 9.87 | 9.87 | 7.52% | 13,398,691 |
| Nov 6, 2025 | 8.60 | 9.59 | 8.39 | 9.18 | 9.18 | 6.87% | 18,283,310 |
| Nov 5, 2025 | 9.01 | 9.47 | 8.41 | 8.59 | 8.59 | -7.93% | 17,094,029 |
| Nov 4, 2025 | 8.95 | 9.34 | 8.75 | 9.33 | 9.33 | 10.41% | 16,068,049 |
| Nov 3, 2025 | 8.94 | 9.02 | 8.25 | 8.45 | 8.45 | -5.16% | 17,150,338 |
| Oct 31, 2025 | 9.35 | 9.47 | 8.87 | 8.91 | 8.91 | -7.57% | 12,199,066 |
| Oct 30, 2025 | 9.21 | 9.65 | 9.06 | 9.64 | 9.64 | 9.42% | 12,485,645 |
| Oct 29, 2025 | 8.77 | 9.15 | 8.66 | 8.81 | 8.81 | -0.34% | 13,379,011 |
| Oct 28, 2025 | 9.08 | 9.21 | 8.60 | 8.84 | 8.84 | -3.60% | 21,701,976 |
| Oct 27, 2025 | 9.75 | 9.81 | 8.82 | 9.17 | 9.17 | -8.67% | 19,505,195 |
| Oct 24, 2025 | 9.48 | 10.19 | 9.29 | 10.04 | 10.04 | 6.92% | 19,427,866 |
| Oct 23, 2025 | 10.69 | 10.96 | 9.38 | 9.39 | 9.39 | -4.77% | 19,280,605 |
| Oct 22, 2025 | 9.65 | 10.27 | 9.56 | 9.86 | 9.86 | 1.86% | 10,478,183 |
| Oct 21, 2025 | 9.55 | 9.71 | 9.40 | 9.68 | 9.68 | 2.00% | 11,327,393 |
| Oct 20, 2025 | 9.62 | 9.77 | 9.38 | 9.49 | 9.49 | -3.46% | 8,861,083 |
| Oct 17, 2025 | 10.51 | 10.59 | 9.73 | 9.83 | 9.83 | -5.02% | 13,184,679 |
| Oct 16, 2025 | 10.05 | 10.68 | 9.85 | 10.35 | 10.35 | 3.09% | 7,661,667 |
| Oct 15, 2025 | 10.07 | 10.46 | 9.79 | 10.04 | 10.04 | -2.71% | 9,372,331 |
| Oct 14, 2025 | 10.46 | 10.84 | 10.11 | 10.32 | 10.32 | 2.89% | 10,060,199 |
| Oct 13, 2025 | 10.70 | 10.88 | 9.97 | 10.03 | 10.03 | -10.77% | 9,724,043 |
| Oct 10, 2025 | 10.14 | 11.33 | 9.85 | 11.24 | 11.24 | 10.30% | 13,978,017 |
| Oct 9, 2025 | 10.38 | 10.62 | 10.16 | 10.19 | 10.19 | 1.39% | 7,886,685 |
| Oct 8, 2025 | 10.10 | 10.69 | 9.92 | 10.05 | 10.05 | -2.52% | 12,955,856 |
| Oct 7, 2025 | 9.72 | 10.34 | 9.52 | 10.31 | 10.31 | 8.64% | 13,751,931 |
| Oct 6, 2025 | 10.08 | 10.29 | 9.46 | 9.49 | 9.49 | -10.64% | 13,255,559 |
| Oct 3, 2025 | 9.98 | 11.26 | 9.83 | 10.62 | 10.62 | 2.81% | 12,358,241 |
| Oct 2, 2025 | 8.95 | 10.34 | 8.93 | 10.33 | 10.33 | 10.13% | 14,743,558 |
| Oct 1, 2025 | 10.08 | 10.21 | 9.23 | 9.38 | 9.38 | -6.57% | 10,674,117 |