Leverage Shares 2X Long TSLA Daily ETF (TSLG)
NASDAQ: TSLG · Real-Time Price · USD
5.62
+0.49 (9.55%)
At close: May 9, 2025, 4:00 PM
5.62
0.00 (0.00%)
After-hours: May 9, 2025, 7:55 PM EDT
TSLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.33 | 5.92 | 5.32 | 5.62 | 5.62 | 9.55% | 6,987,661 |
| May 8, 2025 | 4.96 | 5.30 | 4.95 | 5.13 | 5.13 | 5.99% | 5,224,048 |
| May 7, 2025 | 4.84 | 4.89 | 4.65 | 4.84 | 4.84 | 0.62% | 3,623,694 |
| May 6, 2025 | 4.71 | 4.89 | 4.67 | 4.81 | 4.81 | -3.41% | 4,113,368 |
| May 5, 2025 | 5.14 | 5.14 | 4.77 | 4.98 | 4.98 | -4.96% | 3,055,495 |
| May 2, 2025 | 5.16 | 5.50 | 4.98 | 5.24 | 5.24 | 4.59% | 7,920,451 |
| May 1, 2025 | 4.98 | 5.37 | 4.98 | 5.01 | 5.01 | -1.38% | 2,655,418 |
| Apr 30, 2025 | 4.98 | 5.15 | 4.65 | 5.08 | 5.08 | -6.45% | 3,914,359 |
| Apr 29, 2025 | 5.20 | 5.47 | 4.98 | 5.43 | 5.43 | 4.02% | 4,917,784 |
| Apr 28, 2025 | 5.32 | 5.54 | 4.73 | 5.22 | 5.22 | 0.97% | 5,195,241 |
| Apr 25, 2025 | 4.41 | 5.25 | 4.34 | 5.17 | 5.17 | 19.12% | 6,435,145 |
| Apr 24, 2025 | 4.04 | 4.34 | 4.01 | 4.34 | 4.34 | 6.90% | 3,773,644 |
| Apr 23, 2025 | 4.18 | 4.32 | 3.86 | 4.06 | 4.06 | 10.63% | 7,596,130 |
| Apr 22, 2025 | 3.45 | 3.81 | 3.43 | 3.67 | 3.67 | 9.23% | 3,006,433 |
| Apr 21, 2025 | 3.45 | 3.50 | 3.21 | 3.36 | 3.36 | -11.35% | 2,224,560 |
| Apr 17, 2025 | 3.86 | 3.88 | 3.68 | 3.79 | 3.79 | -0.52% | 991,720 |
| Apr 16, 2025 | 4.01 | 4.14 | 3.56 | 3.81 | 3.81 | -9.72% | 1,336,815 |
| Apr 15, 2025 | 4.08 | 4.37 | 4.01 | 4.22 | 4.22 | 1.69% | 1,771,769 |
| Apr 14, 2025 | 4.36 | 4.46 | 3.96 | 4.15 | 4.15 | - | 2,479,552 |
| Apr 11, 2025 | 4.16 | 4.34 | 3.81 | 4.15 | 4.15 | -0.48% | 2,153,334 |
| Apr 10, 2025 | 4.44 | 4.52 | 3.72 | 4.17 | 4.17 | -14.72% | 1,689,138 |
| Apr 9, 2025 | 3.45 | 4.95 | 3.43 | 4.89 | 4.89 | 45.54% | 3,354,896 |
| Apr 8, 2025 | 4.11 | 4.27 | 3.24 | 3.36 | 3.36 | -9.68% | 3,134,715 |
| Apr 7, 2025 | 3.40 | 4.33 | 3.11 | 3.72 | 3.72 | -5.34% | 4,588,352 |
| Apr 4, 2025 | 4.54 | 4.71 | 3.81 | 3.93 | 3.93 | -20.77% | 2,307,340 |
| Apr 3, 2025 | 4.88 | 5.32 | 4.74 | 4.96 | 4.96 | -10.95% | 1,575,496 |
| Apr 2, 2025 | 4.53 | 5.67 | 4.41 | 5.57 | 5.57 | 10.30% | 3,169,531 |
| Apr 1, 2025 | 4.86 | 5.37 | 4.72 | 5.05 | 5.05 | 7.22% | 2,922,686 |
| Mar 31, 2025 | 4.34 | 4.75 | 4.14 | 4.71 | 4.71 | -3.48% | 3,195,070 |
| Mar 28, 2025 | 5.33 | 5.35 | 4.76 | 4.88 | 4.88 | -7.05% | 1,287,297 |
| Mar 27, 2025 | 5.21 | 5.97 | 5.20 | 5.25 | 5.25 | 0.77% | 3,833,903 |
| Mar 26, 2025 | 5.65 | 5.72 | 4.99 | 5.21 | 5.21 | -11.24% | 1,197,019 |
| Mar 25, 2025 | 5.69 | 5.87 | 5.20 | 5.87 | 5.87 | 7.12% | 1,453,242 |
| Mar 24, 2025 | 4.76 | 5.50 | 4.71 | 5.48 | 5.48 | 23.42% | 1,534,229 |
| Mar 21, 2025 | 3.95 | 4.45 | 3.95 | 4.44 | 4.44 | 10.72% | 719,734 |
| Mar 20, 2025 | 3.92 | 4.06 | 3.81 | 4.01 | 4.01 | 0.25% | 985,991 |
| Mar 19, 2025 | 3.87 | 4.18 | 3.79 | 4.00 | 4.00 | 8.99% | 720,523 |
| Mar 18, 2025 | 3.76 | 3.81 | 3.56 | 3.67 | 3.67 | -10.49% | 908,923 |
| Mar 17, 2025 | 4.36 | 4.36 | 3.91 | 4.10 | 4.10 | -9.49% | 1,029,441 |
| Mar 14, 2025 | 4.44 | 4.59 | 4.21 | 4.53 | 4.53 | 7.86% | 641,436 |
| Mar 13, 2025 | 4.47 | 4.47 | 3.95 | 4.20 | 4.20 | -6.46% | 1,452,805 |
| Mar 12, 2025 | 4.45 | 4.60 | 4.25 | 4.49 | 4.49 | 15.13% | 1,521,138 |
| Mar 11, 2025 | 3.72 | 4.09 | 3.50 | 3.90 | 3.90 | 8.03% | 2,038,520 |
| Mar 10, 2025 | 4.83 | 4.84 | 3.55 | 3.61 | 3.61 | -31.11% | 1,668,218 |
| Mar 7, 2025 | 5.10 | 5.36 | 4.77 | 5.24 | 5.24 | -0.76% | 823,683 |
| Mar 6, 2025 | 5.61 | 5.65 | 5.13 | 5.28 | 5.28 | -11.26% | 848,278 |
| Mar 5, 2025 | 5.70 | 5.95 | 5.48 | 5.95 | 5.95 | 5.12% | 622,733 |
| Mar 4, 2025 | 5.60 | 6.16 | 5.21 | 5.66 | 5.66 | -8.71% | 793,432 |
| Mar 3, 2025 | 6.92 | 7.06 | 5.89 | 6.20 | 6.20 | -6.06% | 893,631 |
| Feb 28, 2025 | 5.99 | 6.60 | 5.75 | 6.60 | 6.60 | 7.84% | 609,042 |