Direxion Daily TSLA Bull 2X Shares (TSLL)
NASDAQ: TSLL · Real-Time Price · USD
8.53
+0.13 (1.55%)
At close: Apr 15, 2025, 4:00 PM
8.27
-0.26 (-3.05%)
After-hours: Apr 15, 2025, 7:58 PM EDT
TSLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 8.26 | 8.84 | 8.09 | 8.53 | 8.53 | 1.55% | 142,887,781 |
| Apr 14, 2025 | 8.83 | 9.04 | 7.99 | 8.40 | 8.40 | -0.12% | 194,657,492 |
| Apr 11, 2025 | 8.39 | 8.78 | 7.70 | 8.41 | 8.41 | -0.47% | 196,803,553 |
| Apr 10, 2025 | 8.98 | 9.16 | 7.51 | 8.45 | 8.45 | -14.30% | 307,438,776 |
| Apr 9, 2025 | 6.98 | 10.02 | 6.92 | 9.86 | 9.86 | 45.21% | 385,049,541 |
| Apr 8, 2025 | 8.30 | 8.64 | 6.54 | 6.79 | 6.79 | -9.95% | 278,689,698 |
| Apr 7, 2025 | 6.91 | 8.80 | 6.29 | 7.54 | 7.54 | -5.04% | 472,034,072 |
| Apr 4, 2025 | 9.16 | 9.56 | 7.69 | 7.94 | 7.94 | -20.84% | 344,299,452 |
| Apr 3, 2025 | 9.90 | 10.78 | 9.59 | 10.03 | 10.03 | -11.00% | 238,856,624 |
| Apr 2, 2025 | 9.16 | 11.46 | 8.92 | 11.27 | 11.27 | 10.38% | 369,340,526 |
| Apr 1, 2025 | 9.86 | 10.87 | 9.54 | 10.21 | 10.21 | 7.25% | 203,060,445 |
| Mar 31, 2025 | 8.79 | 9.64 | 8.36 | 9.52 | 9.52 | -3.35% | 193,605,772 |
| Mar 28, 2025 | 10.78 | 10.83 | 9.63 | 9.85 | 9.85 | -7.25% | 200,212,837 |
| Mar 27, 2025 | 10.55 | 12.06 | 10.51 | 10.62 | 10.62 | 0.66% | 286,687,548 |
| Mar 26, 2025 | 11.41 | 11.59 | 10.09 | 10.55 | 10.55 | -10.97% | 239,928,984 |
| Mar 25, 2025 | 11.50 | 11.87 | 10.51 | 11.85 | 11.85 | 6.18% | 242,567,040 |
| Mar 24, 2025 | 9.71 | 11.19 | 9.58 | 11.16 | 11.08 | 23.45% | 217,485,544 |
| Mar 21, 2025 | 8.08 | 9.08 | 8.04 | 9.04 | 8.98 | 10.78% | 175,771,629 |
| Mar 20, 2025 | 7.97 | 8.30 | 7.75 | 8.16 | 8.10 | 0.25% | 147,128,686 |
| Mar 19, 2025 | 7.87 | 8.51 | 7.71 | 8.14 | 8.08 | 8.97% | 151,944,153 |
| Mar 18, 2025 | 7.66 | 7.78 | 7.25 | 7.47 | 7.42 | -10.43% | 180,768,057 |
| Mar 17, 2025 | 8.86 | 8.87 | 7.97 | 8.34 | 8.28 | -9.54% | 155,716,774 |
| Mar 14, 2025 | 9.03 | 9.35 | 8.58 | 9.22 | 9.16 | 7.58% | 160,206,641 |
| Mar 13, 2025 | 9.13 | 9.15 | 8.06 | 8.57 | 8.51 | -6.24% | 217,497,013 |
| Mar 12, 2025 | 9.08 | 9.39 | 8.65 | 9.14 | 9.08 | 15.55% | 222,804,469 |
| Mar 11, 2025 | 7.59 | 8.37 | 7.11 | 7.91 | 7.85 | 7.18% | 304,689,971 |
| Mar 10, 2025 | 9.84 | 9.92 | 7.22 | 7.38 | 7.33 | -30.77% | 246,545,682 |
| Mar 7, 2025 | 10.39 | 10.97 | 9.71 | 10.66 | 10.59 | -0.84% | 143,040,488 |
| Mar 6, 2025 | 11.50 | 11.55 | 10.45 | 10.75 | 10.67 | -11.38% | 134,955,933 |
| Mar 5, 2025 | 11.61 | 12.15 | 11.16 | 12.13 | 12.04 | 5.20% | 115,536,433 |
| Mar 4, 2025 | 11.44 | 12.62 | 10.62 | 11.53 | 11.45 | -9.00% | 192,726,747 |
| Mar 3, 2025 | 14.09 | 14.42 | 12.00 | 12.67 | 12.58 | -5.80% | 154,661,584 |
| Feb 28, 2025 | 12.22 | 13.47 | 11.71 | 13.45 | 13.36 | 7.86% | 154,462,661 |
| Feb 27, 2025 | 13.28 | 13.86 | 12.36 | 12.47 | 12.38 | -6.17% | 147,143,883 |
| Feb 26, 2025 | 14.50 | 15.01 | 13.01 | 13.29 | 13.20 | -7.77% | 118,324,308 |
| Feb 25, 2025 | 16.97 | 17.00 | 13.85 | 14.41 | 14.31 | -16.85% | 167,522,528 |
| Feb 24, 2025 | 18.15 | 18.60 | 16.71 | 17.33 | 17.21 | -4.31% | 79,829,869 |
| Feb 21, 2025 | 19.91 | 20.06 | 17.75 | 18.11 | 17.98 | -9.50% | 72,766,472 |
| Feb 20, 2025 | 20.85 | 20.92 | 19.28 | 20.01 | 19.87 | -3.47% | 56,054,089 |
| Feb 19, 2025 | 19.99 | 21.50 | 19.98 | 20.73 | 20.58 | 3.60% | 67,228,729 |
| Feb 18, 2025 | 20.16 | 20.58 | 19.55 | 20.01 | 19.87 | -1.09% | 52,335,014 |
| Feb 14, 2025 | 20.77 | 20.92 | 19.28 | 20.23 | 20.09 | -0.20% | 76,090,654 |
| Feb 13, 2025 | 19.09 | 20.55 | 18.87 | 20.27 | 20.13 | 11.62% | 99,627,868 |
| Feb 12, 2025 | 17.50 | 19.21 | 17.42 | 18.16 | 18.03 | 4.67% | 117,564,891 |
| Feb 11, 2025 | 19.30 | 19.70 | 16.96 | 17.35 | 17.23 | -12.68% | 116,566,377 |
| Feb 10, 2025 | 20.50 | 21.26 | 19.84 | 19.87 | 19.73 | -5.96% | 76,432,834 |
| Feb 7, 2025 | 22.18 | 23.43 | 21.00 | 21.13 | 20.98 | -6.96% | 72,056,034 |
| Feb 6, 2025 | 22.56 | 22.84 | 21.35 | 22.71 | 22.55 | -2.11% | 68,742,598 |
| Feb 5, 2025 | 24.34 | 24.49 | 22.86 | 23.20 | 23.04 | -7.09% | 52,872,189 |
| Feb 4, 2025 | 23.79 | 25.19 | 23.64 | 24.97 | 24.79 | 4.22% | 44,218,134 |