GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
11.64
+0.28 (2.46%)
At close: Jul 27, 2026, 4:00 PM EDT
11.77
+0.13 (1.12%)
After-hours: Jul 27, 2026, 7:53 PM EDT
TSDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.35 | 11.99 | 11.08 | 11.64 | 11.64 | 2.46% | 16,339,909 |
| Jul 24, 2026 | 10.85 | 11.81 | 10.69 | 11.36 | 11.36 | 4.12% | 19,522,946 |
| Jul 23, 2026 | 9.95 | 11.09 | 9.91 | 10.91 | 10.91 | 29.27% | 18,808,972 |
| Jul 22, 2026 | 8.37 | 8.49 | 8.18 | 8.44 | 8.44 | 2.55% | 24,506,424 |
| Jul 21, 2026 | 8.61 | 8.66 | 8.00 | 8.23 | 8.23 | -5.18% | 25,146,121 |
| Jul 20, 2026 | 7.96 | 8.69 | 7.95 | 8.68 | 8.68 | 5.85% | 26,907,377 |
| Jul 17, 2026 | 8.15 | 8.33 | 8.00 | 8.20 | 8.20 | 5.40% | 21,826,285 |
| Jul 16, 2026 | 7.73 | 8.00 | 7.62 | 7.78 | 7.78 | 1.70% | 24,132,312 |
| Jul 15, 2026 | 7.45 | 7.79 | 7.19 | 7.65 | 7.65 | 1.06% | 23,936,814 |
| Jul 14, 2026 | 7.46 | 7.63 | 7.34 | 7.57 | 7.57 | -0.79% | 17,783,735 |
| Jul 13, 2026 | 7.28 | 7.75 | 7.26 | 7.63 | 7.63 | 6.42% | 20,014,971 |
| Jul 10, 2026 | 7.06 | 7.34 | 6.98 | 7.17 | 7.17 | -0.69% | 20,117,732 |
| Jul 9, 2026 | 7.71 | 7.83 | 7.16 | 7.22 | 7.22 | -6.23% | 20,317,408 |
| Jul 8, 2026 | 7.51 | 7.83 | 7.51 | 7.70 | 7.70 | 4.48% | 17,662,032 |
| Jul 7, 2026 | 6.92 | 7.41 | 6.84 | 7.37 | 7.37 | 7.75% | 15,496,083 |
| Jul 6, 2026 | 7.72 | 7.99 | 6.83 | 6.84 | 6.84 | -13.31% | 23,786,343 |
| Jul 2, 2026 | 6.75 | 8.02 | 6.63 | 7.89 | 7.89 | 15.35% | 22,045,995 |
| Jul 1, 2026 | 6.98 | 7.09 | 6.60 | 6.84 | 6.84 | -2.43% | 30,164,323 |
| Jun 30, 2026 | 7.52 | 7.52 | 6.87 | 7.01 | 7.01 | -4.23% | 24,435,342 |
| Jun 29, 2026 | 8.71 | 8.82 | 7.26 | 7.32 | 7.32 | -17.10% | 30,265,051 |
| Jun 26, 2026 | 9.26 | 9.34 | 8.42 | 8.83 | 8.83 | -2.11% | 24,949,771 |
| Jun 25, 2026 | 9.01 | 9.21 | 8.84 | 9.02 | 9.02 | 0.17% | 22,247,452 |
| Jun 24, 2026 | 8.82 | 9.12 | 8.60 | 9.01 | 9.01 | 3.27% | 22,871,793 |
| Jun 23, 2026 | 8.31 | 8.82 | 8.31 | 8.72 | 8.72 | 11.65% | 30,133,374 |
| Jun 22, 2026 | 8.22 | 8.25 | 7.45 | 7.81 | 7.81 | -2.25% | 34,300,023 |
| Jun 18, 2026 | 8.10 | 8.64 | 7.91 | 7.99 | 7.99 | -2.08% | 31,581,709 |
| Jun 17, 2026 | 7.96 | 8.26 | 7.82 | 8.16 | 8.16 | 4.21% | 29,780,395 |
| Jun 16, 2026 | 7.86 | 7.99 | 7.56 | 7.83 | 7.83 | 2.89% | 16,371,464 |
| Jun 15, 2026 | 7.56 | 7.75 | 7.45 | 7.61 | 7.61 | -2.06% | 44,487,725 |
| Jun 12, 2026 | 8.07 | 8.57 | 7.77 | 7.77 | 7.77 | -3.72% | 29,301,436 |
| Jun 11, 2026 | 8.59 | 8.94 | 7.82 | 8.07 | 8.07 | -9.12% | 38,513,710 |
| Jun 10, 2026 | 8.50 | 8.95 | 8.25 | 8.88 | 8.88 | 7.51% | 24,188,414 |
| Jun 9, 2026 | 7.72 | 8.73 | 7.43 | 8.26 | 8.26 | 6.03% | 28,469,148 |
| Jun 8, 2026 | 8.36 | 8.41 | 7.62 | 7.79 | 7.79 | -9.21% | 38,618,166 |
| Jun 5, 2026 | 7.51 | 8.67 | 7.35 | 8.58 | 8.58 | 13.04% | 30,345,674 |
| Jun 4, 2026 | 7.53 | 7.63 | 7.31 | 7.59 | 7.59 | 2.57% | 27,369,624 |
| Jun 3, 2026 | 7.57 | 7.66 | 7.06 | 7.40 | 7.40 | 0.14% | 32,974,783 |
| Jun 2, 2026 | 7.60 | 7.76 | 7.37 | 7.39 | 7.39 | -3.78% | 28,153,153 |
| Jun 1, 2026 | 7.30 | 7.70 | 7.25 | 7.68 | 7.68 | 9.09% | 23,938,020 |
| May 29, 2026 | 6.90 | 7.27 | 6.88 | 7.04 | 7.04 | 2.92% | 19,209,769 |
| May 28, 2026 | 6.98 | 7.02 | 6.78 | 6.84 | 6.84 | -0.87% | 14,742,949 |
| May 27, 2026 | 6.82 | 7.06 | 6.73 | 6.90 | 6.90 | -2.95% | 32,062,332 |
| May 26, 2026 | 7.23 | 7.38 | 7.07 | 7.11 | 7.11 | -3.66% | 22,131,877 |
| May 22, 2026 | 7.50 | 7.58 | 7.18 | 7.38 | 7.38 | -3.91% | 25,049,189 |
| May 21, 2026 | 7.51 | 7.86 | 7.35 | 7.68 | 7.68 | -0.26% | 24,590,935 |
| May 20, 2026 | 8.09 | 8.13 | 7.69 | 7.70 | 7.70 | -6.44% | 26,420,360 |
| May 19, 2026 | 8.27 | 8.63 | 8.17 | 8.23 | 8.23 | 2.88% | 33,733,716 |
| May 18, 2026 | 7.66 | 8.17 | 7.61 | 8.00 | 8.00 | 5.82% | 31,467,971 |
| May 15, 2026 | 7.20 | 7.57 | 7.18 | 7.56 | 7.56 | 9.72% | 24,478,486 |
| May 14, 2026 | 6.80 | 6.96 | 6.63 | 6.89 | 6.89 | 0.58% | 21,872,404 |