GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
8.29
+0.90 (12.18%)
At close: Sep 4, 2026, 4:00 PM EDT
8.34
+0.05 (0.60%)
After-hours: Sep 4, 2026, 7:56 PM EDT
TSDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.97 | 8.38 | 7.87 | 8.29 | 8.29 | 12.18% | 8,107,783 |
| Sep 3, 2026 | 7.88 | 7.88 | 7.05 | 7.39 | 7.39 | -11.07% | 13,696,556 |
| Sep 2, 2026 | 8.13 | 8.63 | 8.13 | 8.31 | 8.31 | -0.24% | 6,592,620 |
| Sep 1, 2026 | 8.11 | 8.47 | 8.07 | 8.33 | 8.33 | 6.11% | 4,235,219 |
| Aug 31, 2026 | 8.88 | 8.88 | 7.79 | 7.85 | 7.85 | -10.80% | 7,799,898 |
| Aug 28, 2026 | 8.40 | 8.97 | 8.32 | 8.80 | 8.80 | 3.29% | 5,311,491 |
| Aug 27, 2026 | 8.97 | 9.00 | 8.46 | 8.52 | 8.52 | -5.02% | 2,757,792 |
| Aug 26, 2026 | 9.03 | 9.13 | 8.67 | 8.97 | 8.97 | 2.63% | 3,772,513 |
| Aug 25, 2026 | 8.76 | 8.80 | 8.42 | 8.74 | 8.74 | -0.79% | 4,085,984 |
| Aug 24, 2026 | 8.24 | 8.84 | 8.18 | 8.81 | 8.81 | 7.70% | 4,046,534 |
| Aug 21, 2026 | 8.91 | 9.02 | 8.00 | 8.18 | 8.18 | -10.21% | 8,833,887 |
| Aug 20, 2026 | 9.06 | 9.43 | 9.01 | 9.11 | 9.11 | 3.29% | 5,551,241 |
| Aug 19, 2026 | 9.53 | 9.70 | 8.79 | 8.82 | 8.82 | -8.51% | 5,751,543 |
| Aug 18, 2026 | 9.82 | 9.95 | 9.44 | 9.64 | 9.64 | 1.47% | 2,292,277 |
| Aug 17, 2026 | 9.41 | 9.60 | 9.17 | 9.50 | 9.50 | 1.82% | 3,384,392 |
| Aug 14, 2026 | 9.35 | 9.71 | 8.84 | 9.33 | 9.33 | -1.27% | 8,008,683 |
| Aug 13, 2026 | 10.25 | 10.38 | 9.37 | 9.45 | 9.45 | -7.62% | 4,153,869 |
| Aug 12, 2026 | 9.79 | 10.46 | 9.78 | 10.23 | 10.23 | 3.23% | 2,898,362 |
| Aug 11, 2026 | 9.92 | 10.12 | 9.72 | 9.91 | 9.91 | -1.20% | 3,089,417 |
| Aug 10, 2026 | 10.30 | 10.30 | 9.96 | 10.03 | 10.03 | -1.47% | 2,900,240 |
| Aug 7, 2026 | 10.61 | 10.67 | 9.84 | 10.18 | 10.18 | -5.48% | 5,659,789 |
| Aug 6, 2026 | 10.94 | 11.04 | 10.56 | 10.77 | 10.77 | 1.03% | 3,202,651 |
| Aug 5, 2026 | 10.51 | 10.73 | 10.30 | 10.66 | 10.66 | 3.70% | 3,735,859 |
| Aug 4, 2026 | 10.51 | 10.71 | 10.14 | 10.28 | 10.28 | -3.20% | 4,357,440 |
| Aug 3, 2026 | 11.43 | 11.49 | 10.45 | 10.62 | 10.62 | -7.09% | 9,111,782 |
| Jul 31, 2026 | 11.51 | 12.11 | 11.11 | 11.43 | 11.43 | -1.55% | 5,611,619 |
| Jul 30, 2026 | 12.11 | 12.22 | 11.44 | 11.61 | 11.61 | -6.97% | 12,073,093 |
| Jul 29, 2026 | 11.80 | 12.55 | 11.67 | 12.48 | 12.48 | 6.03% | 7,463,074 |
| Jul 28, 2026 | 11.91 | 12.27 | 11.50 | 11.77 | 11.77 | 1.12% | 8,777,244 |
| Jul 27, 2026 | 11.35 | 11.99 | 11.08 | 11.64 | 11.64 | 2.46% | 16,347,010 |
| Jul 24, 2026 | 10.85 | 11.81 | 10.69 | 11.36 | 11.36 | 4.12% | 19,529,255 |
| Jul 23, 2026 | 9.95 | 11.09 | 9.91 | 10.91 | 10.91 | 29.27% | 18,922,812 |
| Jul 22, 2026 | 8.37 | 8.49 | 8.18 | 8.44 | 8.44 | 2.55% | 24,563,627 |
| 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% | 26,919,717 |
| Jul 17, 2026 | 8.15 | 8.33 | 8.00 | 8.20 | 8.20 | 5.40% | 21,831,772 |
| Jul 16, 2026 | 7.73 | 8.00 | 7.62 | 7.78 | 7.78 | 1.70% | 24,138,774 |
| Jul 15, 2026 | 7.45 | 7.79 | 7.19 | 7.65 | 7.65 | 1.06% | 23,952,288 |
| Jul 14, 2026 | 7.46 | 7.63 | 7.34 | 7.57 | 7.57 | -0.79% | 17,790,903 |
| 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% | 20,123,939 |
| Jul 9, 2026 | 7.71 | 7.83 | 7.16 | 7.22 | 7.22 | -6.23% | 20,346,750 |
| Jul 8, 2026 | 7.51 | 7.83 | 7.51 | 7.70 | 7.70 | 4.48% | 17,662,999 |
| Jul 7, 2026 | 6.92 | 7.41 | 6.84 | 7.37 | 7.37 | 7.75% | 15,501,688 |
| Jul 6, 2026 | 7.72 | 7.99 | 6.83 | 6.84 | 6.84 | -13.31% | 23,811,505 |
| Jul 2, 2026 | 6.75 | 8.02 | 6.63 | 7.89 | 7.89 | 15.35% | 22,077,353 |
| Jul 1, 2026 | 6.98 | 7.09 | 6.60 | 6.84 | 6.84 | -2.43% | 30,245,090 |
| Jun 30, 2026 | 7.52 | 7.52 | 6.87 | 7.01 | 7.01 | -4.23% | 24,495,258 |
| Jun 29, 2026 | 8.71 | 8.82 | 7.26 | 7.32 | 7.32 | -17.10% | 30,305,975 |
| Jun 26, 2026 | 9.26 | 9.34 | 8.42 | 8.83 | 8.83 | -2.11% | 24,990,301 |