Leverage Shares 2X Long TSLA Daily ETF (TSLG)
NASDAQ: TSLG · Real-Time Price · USD
6.30
+0.32 (5.35%)
At close: Apr 1, 2026, 4:00 PM EDT
6.23
-0.07 (-1.11%)
After-hours: Apr 1, 2026, 7:55 PM EDT
TSLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.21 | 6.35 | 6.07 | 6.30 | 6.30 | 5.35% | 59,186,484 |
| Mar 31, 2026 | 5.67 | 6.04 | 5.67 | 5.98 | 5.98 | 9.06% | 73,829,674 |
| Mar 30, 2026 | 5.82 | 5.86 | 5.39 | 5.48 | 5.48 | -3.64% | 60,839,912 |
| Mar 27, 2026 | 5.94 | 5.94 | 5.61 | 5.69 | 5.69 | -5.62% | 33,320,253 |
| Mar 26, 2026 | 6.35 | 6.44 | 6.03 | 6.03 | 6.03 | -7.07% | 31,201,622 |
| Mar 25, 2026 | 6.63 | 6.84 | 6.47 | 6.49 | 6.49 | 1.22% | 44,028,436 |
| Mar 24, 2026 | 6.19 | 6.55 | 6.18 | 6.41 | 6.41 | 1.26% | 30,524,012 |
| Mar 23, 2026 | 6.08 | 6.47 | 6.08 | 6.33 | 6.33 | 6.75% | 46,121,404 |
| Mar 20, 2026 | 6.30 | 6.31 | 5.80 | 5.93 | 5.93 | -6.47% | 61,965,029 |
| Mar 19, 2026 | 6.57 | 6.57 | 6.28 | 6.34 | 6.34 | -6.35% | 73,326,543 |
| Mar 18, 2026 | 6.99 | 7.13 | 6.76 | 6.77 | 6.77 | -3.15% | 47,371,322 |
| Mar 17, 2026 | 6.87 | 7.03 | 6.79 | 6.99 | 6.99 | 1.60% | 40,868,401 |
| Mar 16, 2026 | 6.89 | 7.16 | 6.84 | 6.88 | 6.88 | 2.23% | 53,573,231 |
| Mar 13, 2026 | 7.00 | 7.03 | 6.68 | 6.73 | 6.73 | -2.04% | 62,428,965 |
| Mar 12, 2026 | 7.22 | 7.27 | 6.86 | 6.87 | 6.87 | -6.28% | 47,720,258 |
| Mar 11, 2026 | 7.13 | 7.63 | 7.13 | 7.33 | 7.33 | 4.27% | 41,767,596 |
| Mar 10, 2026 | 7.13 | 7.28 | 6.99 | 7.03 | 7.03 | 0.14% | 54,895,777 |
| Mar 9, 2026 | 6.71 | 7.11 | 6.41 | 7.02 | 7.02 | 1.15% | 54,736,903 |
| Mar 6, 2026 | 7.00 | 7.15 | 6.86 | 6.94 | 6.94 | -4.54% | 64,694,690 |
| Mar 5, 2026 | 7.12 | 7.37 | 7.05 | 7.27 | 7.27 | -0.27% | 49,514,675 |
| Mar 4, 2026 | 6.99 | 7.37 | 6.90 | 7.29 | 7.29 | 6.89% | 38,541,661 |
| Mar 3, 2026 | 6.90 | 6.95 | 6.57 | 6.82 | 6.82 | -5.41% | 32,300,514 |
| Mar 2, 2026 | 6.75 | 7.26 | 6.67 | 7.21 | 7.21 | 0.28% | 47,060,162 |
| Feb 27, 2026 | 7.19 | 7.36 | 7.03 | 7.19 | 7.19 | -2.84% | 37,904,866 |
| Feb 26, 2026 | 7.63 | 7.71 | 7.23 | 7.40 | 7.40 | -4.27% | 44,843,482 |
| Feb 25, 2026 | 7.55 | 7.84 | 7.55 | 7.73 | 7.73 | 3.90% | 31,556,816 |
| Feb 24, 2026 | 7.11 | 7.50 | 7.04 | 7.44 | 7.44 | 4.49% | 38,010,674 |
| Feb 23, 2026 | 7.39 | 7.39 | 6.91 | 7.12 | 7.12 | -5.70% | 38,672,586 |
| Feb 20, 2026 | 7.42 | 7.66 | 7.33 | 7.55 | 7.55 | -0.13% | 39,972,002 |
| Feb 19, 2026 | 7.40 | 7.69 | 7.29 | 7.56 | 7.56 | 0.27% | 43,265,449 |
| Feb 18, 2026 | 7.53 | 7.75 | 7.49 | 7.54 | 7.54 | 0.27% | 39,507,309 |
| Feb 17, 2026 | 7.59 | 7.64 | 7.15 | 7.52 | 7.52 | -3.34% | 51,482,852 |
| Feb 13, 2026 | 7.65 | 8.03 | 7.54 | 7.78 | 7.78 | 0.13% | 38,038,890 |
| Feb 12, 2026 | 8.29 | 8.50 | 7.66 | 7.77 | 7.77 | -5.36% | 31,567,492 |
| Feb 11, 2026 | 8.20 | 8.51 | 7.90 | 8.21 | 8.21 | 1.48% | 33,638,841 |
| Feb 10, 2026 | 7.83 | 8.17 | 7.79 | 8.09 | 8.09 | 3.85% | 36,435,333 |
| Feb 9, 2026 | 7.55 | 7.95 | 7.44 | 7.79 | 7.79 | 2.91% | 31,074,682 |
| Feb 6, 2026 | 7.22 | 7.70 | 7.10 | 7.57 | 7.57 | 7.07% | 43,589,872 |
| Feb 5, 2026 | 7.07 | 7.27 | 6.74 | 7.07 | 7.07 | -4.59% | 49,629,592 |
| Feb 4, 2026 | 7.97 | 8.09 | 7.16 | 7.41 | 7.41 | -7.49% | 52,548,517 |
| Feb 3, 2026 | 8.10 | 8.27 | 7.71 | 8.01 | 8.01 | - | 41,691,641 |
| Feb 2, 2026 | 8.01 | 8.22 | 7.73 | 8.01 | 8.01 | -4.19% | 45,349,133 |
| Jan 30, 2026 | 8.17 | 8.71 | 8.07 | 8.36 | 8.36 | 6.63% | 49,007,372 |
| Jan 29, 2026 | 8.67 | 8.76 | 7.77 | 7.84 | 7.84 | -6.89% | 37,775,953 |
| Jan 28, 2026 | 8.45 | 8.69 | 8.38 | 8.42 | 8.42 | 0.12% | 25,095,533 |
| Jan 27, 2026 | 8.66 | 8.66 | 8.40 | 8.41 | 8.41 | -1.98% | 22,687,266 |
| Jan 26, 2026 | 8.97 | 8.97 | 8.54 | 8.58 | 8.58 | -6.23% | 28,266,307 |
| Jan 23, 2026 | 9.08 | 9.28 | 8.95 | 9.15 | 9.15 | -0.11% | 32,550,233 |
| Jan 22, 2026 | 8.61 | 9.17 | 8.51 | 9.16 | 9.16 | 8.15% | 36,704,274 |
| Jan 21, 2026 | 8.09 | 8.72 | 8.02 | 8.47 | 8.47 | 5.74% | 39,041,509 |