Leverage Shares 2X Long TSLA Daily ETF (TSLG)
NASDAQ: TSLG · Real-Time Price · USD
9.84
-0.29 (-2.86%)
At close: Oct 3, 2025, 4:00 PM EDT
9.81
-0.03 (-0.30%)
After-hours: Oct 3, 2025, 7:51 PM EDT
TSLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.48 | 10.61 | 9.22 | 9.84 | 9.84 | -2.86% | 8,615,100 |
| Oct 2, 2025 | 11.80 | 11.80 | 10.11 | 10.13 | 10.13 | -10.12% | 10,825,968 |
| Oct 1, 2025 | 10.53 | 11.41 | 10.39 | 11.27 | 11.27 | 6.62% | 11,472,807 |
| Sep 30, 2025 | 10.41 | 10.59 | 10.03 | 10.57 | 10.57 | 0.57% | 9,520,409 |
| Sep 29, 2025 | 10.57 | 10.86 | 10.34 | 10.51 | 10.51 | 1.35% | 10,138,916 |
| Sep 26, 2025 | 9.82 | 10.38 | 9.51 | 10.37 | 10.37 | 7.80% | 10,437,815 |
| Sep 25, 2025 | 10.16 | 10.17 | 9.42 | 9.62 | 9.62 | -8.64% | 10,610,222 |
| Sep 24, 2025 | 9.95 | 10.61 | 9.92 | 10.53 | 10.53 | 7.78% | 14,060,516 |
| Sep 23, 2025 | 10.44 | 10.45 | 9.67 | 9.77 | 9.77 | -3.84% | 17,379,905 |
| Sep 22, 2025 | 10.01 | 10.65 | 9.94 | 10.16 | 10.16 | 3.78% | 10,350,563 |
| Sep 19, 2025 | 9.63 | 9.94 | 9.60 | 9.79 | 9.79 | 4.37% | 12,787,915 |
| Sep 18, 2025 | 9.94 | 10.09 | 9.37 | 9.38 | 9.38 | -4.09% | 13,053,182 |
| Sep 17, 2025 | 9.32 | 9.90 | 9.06 | 9.78 | 9.78 | 1.77% | 17,552,000 |
| Sep 16, 2025 | 9.30 | 9.68 | 9.17 | 9.61 | 9.61 | 5.60% | 16,395,383 |
| Sep 15, 2025 | 9.65 | 9.77 | 8.77 | 9.10 | 9.10 | 7.06% | 26,664,450 |
| Sep 12, 2025 | 7.48 | 8.52 | 7.47 | 8.50 | 8.50 | 14.56% | 25,693,506 |
| Sep 11, 2025 | 6.71 | 7.42 | 6.61 | 7.42 | 7.42 | 12.08% | 19,695,800 |
| Sep 10, 2025 | 6.72 | 6.94 | 6.56 | 6.62 | 6.62 | 0.61% | 16,176,200 |
| Sep 9, 2025 | 6.65 | 6.72 | 6.47 | 6.58 | 6.58 | 0.15% | 12,348,639 |
| Sep 8, 2025 | 6.89 | 7.03 | 6.51 | 6.57 | 6.57 | -2.52% | 14,383,653 |
| Sep 5, 2025 | 6.64 | 6.92 | 6.52 | 6.74 | 6.74 | 7.15% | 14,630,920 |
| Sep 4, 2025 | 6.20 | 6.30 | 6.03 | 6.29 | 6.29 | 2.61% | 12,500,988 |
| Sep 3, 2025 | 6.16 | 6.46 | 5.93 | 6.13 | 6.13 | 2.85% | 17,657,959 |
| Sep 2, 2025 | 5.92 | 6.10 | 5.84 | 5.96 | 5.96 | -2.61% | 11,839,661 |
| Aug 29, 2025 | 6.63 | 6.70 | 6.05 | 6.12 | 6.12 | -7.13% | 13,567,183 |
| Aug 28, 2025 | 6.78 | 6.88 | 6.37 | 6.59 | 6.59 | -2.08% | 10,794,515 |
| Aug 27, 2025 | 6.83 | 6.96 | 6.72 | 6.73 | 6.73 | -1.46% | 11,223,113 |
| Aug 26, 2025 | 6.56 | 6.83 | 6.52 | 6.83 | 6.83 | 3.17% | 11,350,361 |
| Aug 25, 2025 | 6.34 | 6.74 | 6.20 | 6.62 | 6.62 | 3.76% | 13,091,561 |
| Aug 22, 2025 | 5.74 | 6.39 | 5.67 | 6.38 | 6.38 | 12.13% | 13,020,610 |
| Aug 21, 2025 | 5.76 | 5.84 | 5.63 | 5.69 | 5.69 | -2.40% | 12,271,642 |
| Aug 20, 2025 | 6.02 | 6.09 | 5.49 | 5.83 | 5.83 | -3.16% | 15,320,038 |
| Aug 19, 2025 | 6.25 | 6.44 | 5.97 | 6.02 | 6.02 | -3.53% | 11,431,858 |
| Aug 18, 2025 | 6.03 | 6.28 | 6.03 | 6.24 | 6.24 | 2.63% | 13,378,056 |
| Aug 15, 2025 | 6.34 | 6.39 | 5.95 | 6.08 | 6.08 | -3.03% | 12,153,552 |
| Aug 14, 2025 | 6.27 | 6.45 | 6.07 | 6.27 | 6.27 | -2.18% | 10,701,317 |
| Aug 13, 2025 | 6.50 | 6.78 | 6.37 | 6.41 | 6.41 | -0.93% | 12,347,937 |
| Aug 12, 2025 | 6.63 | 6.63 | 6.18 | 6.47 | 6.47 | 1.09% | 8,931,262 |
| Aug 11, 2025 | 6.24 | 6.68 | 6.23 | 6.40 | 6.40 | 5.79% | 14,670,337 |
| Aug 8, 2025 | 5.76 | 6.26 | 5.75 | 6.05 | 6.05 | 4.49% | 13,212,813 |
| Aug 7, 2025 | 5.71 | 5.81 | 5.58 | 5.79 | 5.79 | 1.22% | 9,250,438 |
| Aug 6, 2025 | 5.31 | 5.74 | 5.28 | 5.72 | 5.72 | 7.32% | 12,496,183 |
| Aug 5, 2025 | 5.34 | 5.46 | 5.22 | 5.33 | 5.33 | -0.37% | 8,891,451 |
| Aug 4, 2025 | 5.34 | 5.45 | 5.15 | 5.35 | 5.35 | 4.29% | 11,109,819 |
| Aug 1, 2025 | 5.25 | 5.36 | 4.97 | 5.13 | 5.13 | -3.57% | 7,954,481 |
| Jul 31, 2025 | 5.74 | 5.79 | 5.26 | 5.32 | 5.32 | -6.99% | 7,580,734 |
| Jul 30, 2025 | 5.83 | 5.91 | 5.46 | 5.72 | 5.72 | -1.38% | 6,411,812 |
| Jul 29, 2025 | 5.97 | 5.98 | 5.70 | 5.80 | 5.80 | -2.68% | 6,042,800 |
| Jul 28, 2025 | 5.69 | 6.14 | 5.62 | 5.96 | 5.96 | 6.05% | 7,032,310 |
| Jul 25, 2025 | 5.38 | 5.89 | 5.35 | 5.62 | 5.62 | 6.84% | 10,425,513 |