Leverage Shares 2X Long TSLA Daily ETF (TSLG)
NASDAQ: TSLG · Real-Time Price · USD
6.19
+0.36 (6.17%)
At close: Jul 18, 2025, 4:00 PM
6.17
-0.02 (-0.32%)
After-hours: Jul 18, 2025, 7:19 PM EDT
TSLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 5.90 | 6.24 | 5.90 | 6.21 | - | 6.52% | 7,016,847 |
| Jul 17, 2025 | 5.96 | 6.00 | 5.74 | 5.83 | 5.83 | -1.35% | 10,868,392 |
| Jul 16, 2025 | 5.59 | 5.97 | 5.59 | 5.91 | 5.91 | 6.87% | 7,312,288 |
| Jul 15, 2025 | 5.86 | 5.89 | 5.52 | 5.53 | 5.53 | -3.83% | 9,446,012 |
| Jul 14, 2025 | 5.78 | 5.95 | 5.59 | 5.75 | 5.75 | 2.13% | 5,832,433 |
| Jul 11, 2025 | 5.42 | 5.65 | 5.35 | 5.63 | 5.63 | 2.18% | 6,753,239 |
| Jul 10, 2025 | 5.17 | 5.53 | 5.17 | 5.51 | 5.51 | 9.54% | 10,273,614 |
| Jul 9, 2025 | 5.09 | 5.18 | 4.96 | 5.03 | 5.03 | -1.57% | 6,122,064 |
| Jul 8, 2025 | 5.08 | 5.31 | 5.00 | 5.11 | 5.11 | 2.82% | 10,459,731 |
| Jul 7, 2025 | 4.88 | 5.05 | 4.78 | 4.97 | 4.97 | -13.41% | 10,348,049 |
| Jul 3, 2025 | 5.84 | 5.87 | 5.65 | 5.74 | 5.74 | -0.35% | 3,420,815 |
| Jul 2, 2025 | 5.67 | 5.81 | 5.37 | 5.76 | 5.76 | 9.92% | 9,580,891 |
| Jul 1, 2025 | 5.17 | 5.44 | 4.98 | 5.24 | 5.24 | -10.88% | 9,036,411 |
| Jun 30, 2025 | 5.96 | 6.18 | 5.85 | 5.88 | 5.88 | -3.61% | 5,467,858 |
| Jun 27, 2025 | 6.15 | 6.32 | 5.88 | 6.10 | 6.10 | -1.45% | 10,580,004 |
| Jun 26, 2025 | 6.16 | 6.38 | 6.12 | 6.19 | 6.19 | -1.28% | 7,216,366 |
| Jun 25, 2025 | 6.87 | 6.87 | 6.00 | 6.27 | 6.27 | -7.52% | 10,573,493 |
| Jun 24, 2025 | 7.44 | 7.44 | 6.78 | 6.78 | 6.78 | -4.78% | 16,065,911 |
| Jun 23, 2025 | 6.32 | 7.46 | 6.32 | 7.12 | 7.12 | 16.34% | 10,991,864 |
| Jun 20, 2025 | 6.33 | 6.50 | 5.95 | 6.12 | 6.12 | - | 9,796,228 |
| Jun 18, 2025 | 5.94 | 6.38 | 5.87 | 6.12 | 6.12 | 3.55% | 7,369,263 |
| Jun 17, 2025 | 6.29 | 6.33 | 5.85 | 5.91 | 5.91 | -7.80% | 10,926,858 |
| Jun 16, 2025 | 6.47 | 6.51 | 6.31 | 6.41 | 6.41 | 2.23% | 6,305,125 |
| Jun 13, 2025 | 5.81 | 6.55 | 5.81 | 6.27 | 6.27 | 3.81% | 8,374,393 |
| Jun 12, 2025 | 6.17 | 6.55 | 5.95 | 6.04 | 6.04 | -4.58% | 6,665,693 |
| Jun 11, 2025 | 6.63 | 6.66 | 6.18 | 6.33 | 6.33 | 0.32% | 6,097,861 |
| Jun 10, 2025 | 5.89 | 6.37 | 5.75 | 6.31 | 6.31 | 11.09% | 8,169,164 |
| Jun 9, 2025 | 4.88 | 5.71 | 4.73 | 5.68 | 5.68 | 9.23% | 11,115,161 |
| Jun 6, 2025 | 5.31 | 5.54 | 5.07 | 5.20 | 5.20 | 7.22% | 8,902,180 |
| Jun 5, 2025 | 6.40 | 6.47 | 4.39 | 4.85 | 4.85 | -28.47% | 11,543,299 |
| Jun 4, 2025 | 7.33 | 7.35 | 6.59 | 6.78 | 6.78 | -7.25% | 6,509,797 |
| Jun 3, 2025 | 7.41 | 7.78 | 7.26 | 7.31 | 7.31 | 1.11% | 5,054,051 |
| Jun 2, 2025 | 7.29 | 7.47 | 6.84 | 7.23 | 7.23 | -2.03% | 5,744,412 |
| May 30, 2025 | 7.81 | 8.16 | 7.35 | 7.38 | 7.38 | -7.05% | 5,789,185 |
| May 29, 2025 | 8.24 | 8.35 | 7.84 | 7.94 | 7.94 | 1.02% | 4,600,138 |
| May 28, 2025 | 8.24 | 8.24 | 7.83 | 7.86 | 7.86 | -3.44% | 4,584,299 |
| May 27, 2025 | 7.50 | 8.18 | 7.50 | 8.14 | 8.14 | 13.69% | 5,517,624 |
| May 23, 2025 | 7.08 | 7.32 | 6.91 | 7.16 | 7.16 | -0.97% | 10,068,033 |
| May 22, 2025 | 6.86 | 7.50 | 6.84 | 7.23 | 7.23 | 3.73% | 7,724,838 |
| May 21, 2025 | 7.40 | 7.51 | 6.87 | 6.97 | 6.97 | -5.43% | 5,547,383 |
| May 20, 2025 | 7.56 | 7.84 | 7.28 | 7.37 | 7.37 | 1.10% | 11,136,132 |
| May 19, 2025 | 7.05 | 7.33 | 6.92 | 7.29 | 7.29 | -4.58% | 4,419,160 |
| May 16, 2025 | 7.48 | 7.71 | 7.33 | 7.64 | 7.64 | 4.09% | 5,288,014 |
| May 15, 2025 | 7.24 | 7.49 | 6.99 | 7.34 | 7.34 | -2.78% | 5,773,939 |
| May 14, 2025 | 7.34 | 7.65 | 7.12 | 7.55 | 7.55 | 8.17% | 6,246,327 |
| May 13, 2025 | 6.42 | 7.13 | 6.31 | 6.98 | 6.98 | 9.58% | 8,283,703 |
| May 12, 2025 | 6.50 | 6.50 | 6.11 | 6.37 | 6.37 | 13.35% | 5,718,932 |
| May 9, 2025 | 5.33 | 5.92 | 5.32 | 5.62 | 5.62 | 9.55% | 7,023,423 |
| 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 |