GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
7.38
-0.30 (-3.91%)
At close: May 22, 2026, 4:00 PM EDT
7.41
+0.03 (0.41%)
After-hours: May 22, 2026, 7:55 PM EDT
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.50 | 7.58 | 7.18 | 7.38 | 7.38 | -3.91% | 25,041,028 |
| May 21, 2026 | 7.51 | 7.86 | 7.35 | 7.68 | 7.68 | -0.26% | 24,570,306 |
| May 20, 2026 | 8.09 | 8.13 | 7.69 | 7.70 | 7.70 | -6.44% | 26,011,318 |
| May 19, 2026 | 8.27 | 8.63 | 8.17 | 8.23 | 8.23 | 2.88% | 33,718,743 |
| May 18, 2026 | 7.66 | 8.17 | 7.61 | 8.00 | 8.00 | 5.82% | 31,397,920 |
| 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 |
| May 13, 2026 | 7.10 | 7.34 | 6.57 | 6.85 | 6.85 | -5.39% | 31,654,409 |
| May 12, 2026 | 6.98 | 7.58 | 6.80 | 7.24 | 7.24 | 5.23% | 32,139,471 |
| May 11, 2026 | 7.67 | 7.86 | 6.74 | 6.88 | 6.88 | -7.77% | 43,938,540 |
| May 8, 2026 | 7.92 | 7.92 | 7.35 | 7.46 | 7.46 | -8.01% | 30,543,853 |
| May 7, 2026 | 8.28 | 8.53 | 7.93 | 8.11 | 8.11 | -6.57% | 28,841,160 |
| May 6, 2026 | 9.25 | 9.35 | 8.53 | 8.68 | 8.68 | -4.82% | 27,454,037 |
| May 5, 2026 | 8.84 | 9.13 | 8.54 | 9.12 | 9.12 | 1.79% | 21,765,322 |
| May 4, 2026 | 9.09 | 9.31 | 8.87 | 8.96 | 8.96 | -0.99% | 22,710,157 |
| May 1, 2026 | 9.45 | 9.59 | 8.70 | 9.05 | 9.05 | -4.74% | 24,841,072 |
| Apr 30, 2026 | 9.98 | 10.22 | 9.33 | 9.50 | 9.50 | -4.62% | 20,806,420 |
| Apr 29, 2026 | 9.83 | 10.11 | 9.79 | 9.96 | 9.96 | 1.53% | 20,118,032 |
| Apr 28, 2026 | 9.86 | 9.98 | 9.48 | 9.81 | 9.81 | 1.55% | 13,248,123 |
| Apr 27, 2026 | 10.01 | 10.43 | 9.56 | 9.66 | 9.66 | -1.23% | 30,140,120 |
| Apr 24, 2026 | 9.91 | 10.07 | 9.45 | 9.78 | 9.78 | -1.41% | 28,185,136 |
| Apr 23, 2026 | 9.85 | 10.16 | 9.37 | 9.92 | 9.92 | 7.01% | 16,748,283 |
| Apr 22, 2026 | 9.24 | 9.36 | 9.00 | 9.27 | 9.27 | -0.43% | 13,194,298 |
| Apr 21, 2026 | 9.01 | 9.36 | 8.96 | 9.31 | 9.31 | 3.22% | 10,352,601 |
| Apr 20, 2026 | 8.59 | 9.20 | 8.42 | 9.02 | 9.02 | 4.16% | 18,496,842 |
| Apr 17, 2026 | 8.89 | 9.10 | 8.27 | 8.66 | 8.66 | -6.07% | 21,077,306 |
| Apr 16, 2026 | 9.00 | 9.55 | 8.99 | 9.22 | 9.22 | 1.65% | 19,124,679 |
| Apr 15, 2026 | 10.59 | 10.80 | 8.93 | 9.07 | 9.07 | -15.39% | 26,120,932 |
| Apr 14, 2026 | 11.14 | 11.32 | 10.49 | 10.72 | 10.72 | -6.62% | 21,703,653 |
| Apr 13, 2026 | 11.64 | 11.73 | 11.21 | 11.48 | 11.48 | -1.96% | 20,030,954 |
| Apr 10, 2026 | 11.87 | 12.14 | 11.62 | 11.71 | 11.71 | -1.76% | 20,166,697 |
| Apr 9, 2026 | 12.11 | 12.52 | 11.70 | 11.92 | 11.92 | -1.49% | 19,798,080 |
| Apr 8, 2026 | 10.65 | 12.34 | 10.65 | 12.10 | 12.10 | 2.02% | 19,707,175 |
| Apr 7, 2026 | 11.89 | 12.48 | 11.78 | 11.86 | 11.86 | 3.49% | 30,415,696 |
| Apr 6, 2026 | 10.90 | 11.83 | 10.56 | 11.46 | 11.46 | 4.37% | 46,060,571 |
| Apr 2, 2026 | 10.81 | 11.07 | 10.47 | 10.98 | 10.98 | 10.91% | 34,697,166 |
| Apr 1, 2026 | 10.03 | 10.31 | 9.79 | 9.90 | 9.90 | -5.17% | 43,802,907 |
| Mar 31, 2026 | 11.10 | 11.10 | 10.33 | 10.44 | 10.44 | -9.22% | 35,632,165 |
| Mar 30, 2026 | 10.86 | 11.69 | 10.76 | 11.50 | 11.50 | 3.70% | 45,906,051 |
| Mar 27, 2026 | 10.66 | 11.22 | 10.65 | 11.09 | 11.09 | 5.52% | 48,042,244 |
| Mar 26, 2026 | 10.02 | 10.52 | 9.89 | 10.51 | 10.51 | 7.14% | 23,808,897 |
| Mar 25, 2026 | 9.59 | 9.85 | 9.27 | 9.81 | 9.81 | -1.41% | 39,988,716 |
| Mar 24, 2026 | 10.30 | 10.31 | 9.73 | 9.95 | 9.95 | -1.19% | 42,607,162 |
| Mar 23, 2026 | 10.50 | 10.50 | 9.80 | 10.07 | 10.07 | -6.93% | 80,736,944 |
| Mar 20, 2026 | 10.19 | 11.01 | 10.15 | 10.82 | 10.82 | 6.39% | 34,844,362 |
| Mar 19, 2026 | 9.83 | 10.23 | 9.83 | 10.17 | 10.17 | 6.49% | 42,881,850 |
| Mar 18, 2026 | 9.25 | 9.57 | 9.08 | 9.55 | 9.55 | 3.24% | 38,670,772 |
| Mar 17, 2026 | 9.42 | 9.54 | 9.20 | 9.25 | 9.25 | -1.91% | 45,877,891 |
| Mar 16, 2026 | 9.41 | 9.47 | 9.02 | 9.43 | 9.43 | -2.18% | 34,831,816 |
| Mar 13, 2026 | 9.26 | 9.69 | 9.21 | 9.64 | 9.64 | 2.01% | 37,574,553 |