GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
6.22
+0.17 (2.81%)
At close: Nov 3, 2026, 4:00 PM EST
6.80
+0.58 (9.32%)
Pre-market: Nov 4, 2026, 4:06 AM EST
TSDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.98 | 6.28 | 5.98 | 6.22 | 6.22 | 2.81% | 7,607,022 |
| Nov 2, 2026 | 6.03 | 6.24 | 5.73 | 6.05 | 6.05 | -1.94% | 12,693,259 |
| Oct 30, 2026 | 6.37 | 6.55 | 6.05 | 6.17 | 6.17 | 1.82% | 5,945,445 |
| Oct 29, 2026 | 6.00 | 6.15 | 5.96 | 6.06 | 6.06 | 0.33% | 5,897,463 |
| Oct 28, 2026 | 5.87 | 6.25 | 5.85 | 6.04 | 6.04 | 1.68% | 7,912,402 |
| Oct 27, 2026 | 6.25 | 6.35 | 5.91 | 5.94 | 5.94 | -8.19% | 9,976,275 |
| Oct 26, 2026 | 6.76 | 6.76 | 6.25 | 6.47 | 6.47 | -10.26% | 11,353,162 |
| Oct 23, 2026 | 7.19 | 7.48 | 7.02 | 7.21 | 7.21 | 1.26% | 8,966,929 |
| Oct 22, 2026 | 7.14 | 7.16 | 6.64 | 7.12 | 7.12 | 6.11% | 19,922,985 |
| Oct 21, 2026 | 6.90 | 6.94 | 6.63 | 6.71 | 6.71 | -6.81% | 15,628,846 |
| Oct 20, 2026 | 7.35 | 7.61 | 7.05 | 7.20 | 7.20 | -2.96% | 10,161,622 |
| Oct 19, 2026 | 7.92 | 8.04 | 7.36 | 7.42 | 7.42 | -7.71% | 8,031,359 |
| Oct 16, 2026 | 7.41 | 8.26 | 7.36 | 8.04 | 8.04 | 4.55% | 12,229,647 |
| Oct 15, 2026 | 7.78 | 8.00 | 7.65 | 7.69 | 7.69 | 2.53% | 5,289,766 |
| Oct 14, 2026 | 7.38 | 7.63 | 7.36 | 7.50 | 7.50 | 4.31% | 3,629,697 |
| Oct 13, 2026 | 7.30 | 7.34 | 7.13 | 7.19 | 7.19 | 1.55% | 3,563,475 |
| Oct 12, 2026 | 6.93 | 7.11 | 6.93 | 7.08 | 7.08 | 2.31% | 6,247,933 |
| Oct 9, 2026 | 6.93 | 7.03 | 6.70 | 6.92 | 6.92 | -3.89% | 8,485,132 |
| Oct 8, 2026 | 7.24 | 7.47 | 7.18 | 7.20 | 7.20 | 1.27% | 4,759,411 |
| Oct 7, 2026 | 7.09 | 7.23 | 6.95 | 7.11 | 7.11 | 1.43% | 7,291,792 |
| Oct 6, 2026 | 6.95 | 7.08 | 6.91 | 7.01 | 7.01 | -0.85% | 6,839,502 |
| Oct 5, 2026 | 7.46 | 7.62 | 6.96 | 7.07 | 7.07 | -4.46% | 8,532,343 |
| Oct 2, 2026 | 7.86 | 7.91 | 7.22 | 7.40 | 7.40 | -9.20% | 8,646,713 |
| Oct 1, 2026 | 8.04 | 8.16 | 7.89 | 8.15 | 8.15 | 0.25% | 6,460,913 |
| Sep 30, 2026 | 8.26 | 8.54 | 8.10 | 8.13 | 8.13 | -0.97% | 6,835,540 |
| Sep 29, 2026 | 7.95 | 8.26 | 7.95 | 8.21 | 8.21 | 2.69% | 4,843,605 |
| Sep 28, 2026 | 7.57 | 8.02 | 7.53 | 8.00 | 8.00 | 7.90% | 6,673,486 |
| Sep 25, 2026 | 6.94 | 7.59 | 6.86 | 7.41 | 7.41 | 3.06% | 7,499,877 |
| Sep 24, 2026 | 7.21 | 7.27 | 6.99 | 7.19 | 7.19 | 0.98% | 7,683,240 |
| Sep 23, 2026 | 7.12 | 7.21 | 6.87 | 7.12 | 7.12 | -0.42% | 6,925,812 |
| Sep 22, 2026 | 7.16 | 7.39 | 7.10 | 7.15 | 7.15 | -1.92% | 5,694,054 |
| Sep 21, 2026 | 7.44 | 7.47 | 7.17 | 7.29 | 7.29 | -6.06% | 6,112,248 |
| Sep 18, 2026 | 7.55 | 7.91 | 7.49 | 7.76 | 7.76 | 1.04% | 10,376,567 |
| Sep 17, 2026 | 7.62 | 7.81 | 7.33 | 7.68 | 7.68 | -4.48% | 8,167,029 |
| Sep 16, 2026 | 8.06 | 8.19 | 7.72 | 8.04 | 8.04 | -0.74% | 13,626,103 |
| Sep 15, 2026 | 8.02 | 8.22 | 7.86 | 8.10 | 8.10 | 1.25% | 17,533,577 |
| Sep 14, 2026 | 7.97 | 8.09 | 7.64 | 8.00 | 8.00 | 3.63% | 12,736,206 |
| Sep 11, 2026 | 7.79 | 7.88 | 7.59 | 7.72 | 7.72 | -1.15% | 5,848,536 |
| Sep 10, 2026 | 7.93 | 8.04 | 7.58 | 7.81 | 7.81 | 2.36% | 7,167,111 |
| Sep 9, 2026 | 7.61 | 7.65 | 7.33 | 7.63 | 7.63 | - | 9,019,737 |
| Sep 8, 2026 | 8.13 | 8.18 | 7.54 | 7.63 | 7.63 | -7.96% | 9,516,243 |
| Sep 4, 2026 | 7.97 | 8.38 | 7.87 | 8.29 | 8.29 | 12.18% | 8,112,786 |
| 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 |