GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
9.33
-0.12 (-1.27%)
At close: Aug 14, 2026, 4:00 PM EDT
9.36
+0.03 (0.32%)
After-hours: Aug 14, 2026, 7:58 PM EDT
TSDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.35 | 9.71 | 8.84 | 9.33 | 9.33 | -1.27% | 8,005,866 |
| Aug 13, 2026 | 10.25 | 10.38 | 9.37 | 9.45 | 9.45 | -7.62% | 4,104,414 |
| Aug 12, 2026 | 9.79 | 10.46 | 9.78 | 10.23 | 10.23 | 3.23% | 2,866,583 |
| Aug 11, 2026 | 9.92 | 10.12 | 9.72 | 9.91 | 9.91 | -1.20% | 3,087,755 |
| Aug 10, 2026 | 10.30 | 10.30 | 9.96 | 10.03 | 10.03 | -1.47% | 2,900,001 |
| Aug 7, 2026 | 10.61 | 10.67 | 9.84 | 10.18 | 10.18 | -5.48% | 5,655,264 |
| Aug 6, 2026 | 10.94 | 11.04 | 10.56 | 10.77 | 10.77 | 1.03% | 3,202,519 |
| Aug 5, 2026 | 10.51 | 10.73 | 10.30 | 10.66 | 10.66 | 3.70% | 3,735,675 |
| Aug 4, 2026 | 10.51 | 10.71 | 10.14 | 10.28 | 10.28 | -3.20% | 4,274,687 |
| Aug 3, 2026 | 11.43 | 11.49 | 10.45 | 10.62 | 10.62 | -7.09% | 9,062,547 |
| Jul 31, 2026 | 11.51 | 12.11 | 11.11 | 11.43 | 11.43 | -1.55% | 5,603,971 |
| Jul 30, 2026 | 12.11 | 12.22 | 11.44 | 11.61 | 11.61 | -6.97% | 12,072,236 |
| 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 |
| Jun 25, 2026 | 9.01 | 9.21 | 8.84 | 9.02 | 9.02 | 0.17% | 22,250,141 |
| Jun 24, 2026 | 8.82 | 9.12 | 8.60 | 9.01 | 9.01 | 3.27% | 22,895,924 |
| Jun 23, 2026 | 8.31 | 8.82 | 8.31 | 8.72 | 8.72 | 11.65% | 30,149,584 |
| 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% | 31,586,026 |
| Jun 17, 2026 | 7.96 | 8.26 | 7.82 | 8.16 | 8.16 | 4.21% | 29,803,760 |
| Jun 16, 2026 | 7.86 | 7.99 | 7.56 | 7.83 | 7.83 | 2.89% | 16,390,921 |
| Jun 15, 2026 | 7.56 | 7.75 | 7.45 | 7.61 | 7.61 | -2.06% | 44,512,165 |
| Jun 12, 2026 | 8.07 | 8.57 | 7.77 | 7.77 | 7.77 | -3.72% | 29,302,478 |
| 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 |