Leverage Shares 2X Long TSLA Daily ETF (TSLG)
NASDAQ: TSLG · Real-Time Price · USD
7.42
-0.79 (-9.62%)
At close: May 15, 2026, 4:00 PM EDT
7.32
-0.10 (-1.35%)
After-hours: May 15, 2026, 7:58 PM EDT
TSLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.85 | 7.88 | 7.41 | 7.42 | 7.42 | -9.62% | 24,205,072 |
| May 14, 2026 | 8.32 | 8.53 | 8.13 | 8.21 | 8.21 | -0.85% | 39,077,691 |
| May 13, 2026 | 7.97 | 8.57 | 7.75 | 8.28 | 8.28 | 5.36% | 44,775,027 |
| May 12, 2026 | 8.16 | 8.39 | 7.45 | 7.86 | 7.86 | -5.20% | 58,177,470 |
| May 11, 2026 | 7.47 | 8.44 | 7.28 | 8.29 | 8.29 | 7.80% | 84,036,274 |
| May 8, 2026 | 7.29 | 7.80 | 7.29 | 7.69 | 7.69 | 8.01% | 63,288,633 |
| May 7, 2026 | 6.99 | 7.27 | 6.81 | 7.12 | 7.12 | 6.43% | 60,599,207 |
| May 6, 2026 | 6.27 | 6.80 | 6.22 | 6.69 | 6.69 | 4.69% | 67,030,998 |
| May 5, 2026 | 6.59 | 6.82 | 6.38 | 6.39 | 6.39 | -1.54% | 77,022,787 |
| May 4, 2026 | 6.41 | 6.56 | 6.26 | 6.49 | 6.49 | 0.78% | 60,501,903 |
| May 1, 2026 | 6.18 | 6.67 | 6.09 | 6.44 | 6.44 | 4.72% | 74,984,515 |
| Apr 30, 2026 | 5.87 | 6.26 | 5.73 | 6.15 | 6.15 | 4.41% | 52,247,657 |
| Apr 29, 2026 | 5.96 | 5.99 | 5.79 | 5.89 | 5.89 | -1.51% | 48,128,554 |
| Apr 28, 2026 | 5.95 | 6.19 | 5.87 | 5.98 | 5.98 | -1.48% | 57,111,009 |
| Apr 27, 2026 | 5.86 | 6.14 | 5.60 | 6.07 | 6.07 | 1.17% | 70,848,760 |
| Apr 24, 2026 | 5.91 | 6.20 | 5.83 | 6.00 | 6.00 | 1.35% | 57,440,134 |
| Apr 23, 2026 | 5.97 | 6.30 | 5.75 | 5.92 | 5.92 | -7.06% | 57,957,903 |
| Apr 22, 2026 | 6.38 | 6.56 | 6.31 | 6.37 | 6.37 | 0.47% | 40,268,930 |
| Apr 21, 2026 | 6.56 | 6.60 | 6.30 | 6.34 | 6.34 | -3.21% | 33,128,115 |
| Apr 20, 2026 | 6.89 | 7.03 | 6.41 | 6.55 | 6.55 | -4.10% | 50,260,810 |
| Apr 17, 2026 | 6.68 | 7.12 | 6.53 | 6.83 | 6.83 | 6.22% | 62,907,433 |
| Apr 16, 2026 | 6.61 | 6.62 | 6.20 | 6.43 | 6.43 | -1.98% | 54,077,130 |
| Apr 15, 2026 | 5.76 | 6.64 | 5.63 | 6.56 | 6.56 | 15.49% | 79,303,017 |
| Apr 14, 2026 | 5.49 | 5.79 | 5.41 | 5.68 | 5.68 | 6.77% | 43,258,731 |
| Apr 13, 2026 | 5.25 | 5.45 | 5.22 | 5.32 | 5.32 | 1.72% | 71,950,356 |
| Apr 10, 2026 | 5.14 | 5.26 | 5.04 | 5.23 | 5.23 | 1.75% | 67,981,838 |
| Apr 9, 2026 | 5.07 | 5.24 | 4.89 | 5.14 | 5.14 | 1.38% | 81,201,892 |
| Apr 8, 2026 | 5.68 | 5.69 | 4.96 | 5.07 | 5.07 | -1.74% | 59,325,676 |
| Apr 7, 2026 | 5.15 | 5.21 | 4.89 | 5.16 | 5.16 | -3.73% | 50,996,624 |
| Apr 6, 2026 | 5.66 | 5.82 | 5.17 | 5.36 | 5.36 | -4.37% | 59,715,525 |
| Apr 2, 2026 | 5.71 | 5.92 | 5.55 | 5.61 | 5.61 | -11.03% | 43,798,323 |
| Apr 1, 2026 | 6.21 | 6.35 | 6.07 | 6.30 | 6.30 | 5.35% | 59,199,594 |
| Mar 31, 2026 | 5.67 | 6.04 | 5.67 | 5.98 | 5.98 | 9.06% | 73,853,048 |
| 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 |