Direxion Daily TSLA Bull 2X ETF (TSLL)
NASDAQ: TSLL · Real-Time Price · USD
9.53
-0.18 (-1.85%)
Sep 18, 2026, 11:56 AM EDT - Market open
TSLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.88 | 9.97 | 9.43 | 9.73 | - | 0.21% | 23,636,224 |
| Sep 17, 2026 | 9.80 | 10.14 | 9.58 | 9.71 | 9.71 | 4.30% | 70,683,102 |
| Sep 16, 2026 | 9.30 | 9.67 | 9.15 | 9.31 | 9.31 | 0.65% | 51,312,742 |
| Sep 15, 2026 | 9.35 | 9.54 | 9.10 | 9.25 | 9.25 | -1.28% | 55,221,039 |
| Sep 14, 2026 | 9.40 | 9.82 | 9.26 | 9.37 | 9.37 | -3.50% | 56,662,999 |
| Sep 11, 2026 | 9.64 | 9.88 | 9.51 | 9.71 | 9.71 | 0.94% | 50,161,904 |
| Sep 10, 2026 | 9.46 | 9.92 | 9.30 | 9.62 | 9.62 | -2.34% | 46,183,201 |
| Sep 9, 2026 | 9.87 | 10.26 | 9.82 | 9.85 | 9.85 | -0.20% | 67,054,857 |
| Sep 8, 2026 | 9.30 | 9.95 | 9.24 | 9.87 | 9.87 | 7.87% | 84,621,317 |
| Sep 4, 2026 | 9.59 | 9.73 | 9.00 | 9.15 | 9.15 | -11.85% | 136,042,266 |
| Sep 3, 2026 | 9.83 | 10.79 | 9.82 | 10.38 | 10.38 | 10.78% | 152,804,922 |
| Sep 2, 2026 | 9.58 | 9.58 | 9.00 | 9.37 | 9.37 | 0.43% | 88,364,161 |
| Sep 1, 2026 | 9.60 | 9.69 | 9.16 | 9.33 | 9.33 | -6.42% | 92,843,269 |
| Aug 31, 2026 | 8.91 | 10.02 | 8.90 | 9.97 | 9.97 | 11.02% | 113,737,792 |
| Aug 28, 2026 | 9.43 | 9.52 | 8.80 | 8.98 | 8.98 | -3.54% | 75,277,088 |
| Aug 27, 2026 | 8.88 | 9.36 | 8.83 | 9.31 | 9.31 | 4.96% | 79,934,935 |
| Aug 26, 2026 | 8.83 | 9.18 | 8.69 | 8.87 | 8.87 | -2.42% | 102,583,011 |
| Aug 25, 2026 | 9.07 | 9.44 | 9.04 | 9.09 | 9.09 | 0.55% | 84,800,091 |
| Aug 24, 2026 | 9.71 | 9.80 | 8.99 | 9.04 | 9.04 | -7.47% | 89,385,591 |
| Aug 21, 2026 | 9.12 | 9.97 | 8.96 | 9.77 | 9.77 | 10.02% | 135,077,043 |
| Aug 20, 2026 | 8.94 | 9.00 | 8.55 | 8.88 | 8.88 | -3.37% | 118,020,667 |
| Aug 19, 2026 | 8.58 | 9.22 | 8.42 | 9.19 | 9.19 | 8.37% | 114,490,284 |
| Aug 18, 2026 | 8.30 | 8.67 | 8.19 | 8.48 | 8.48 | -1.51% | 123,508,578 |
| Aug 17, 2026 | 8.68 | 8.92 | 8.51 | 8.61 | 8.61 | -1.71% | 119,441,895 |
| Aug 14, 2026 | 8.77 | 9.22 | 8.41 | 8.76 | 8.76 | 1.39% | 138,118,419 |
| Aug 13, 2026 | 8.02 | 8.73 | 7.94 | 8.64 | 8.64 | 7.33% | 119,142,635 |
| Aug 12, 2026 | 8.43 | 8.44 | 7.85 | 8.05 | 8.05 | -3.13% | 105,896,595 |
| Aug 11, 2026 | 8.32 | 8.48 | 8.15 | 8.31 | 8.31 | 1.22% | 90,464,451 |
| Aug 10, 2026 | 8.02 | 8.28 | 7.99 | 8.21 | 8.21 | 1.23% | 78,632,754 |
| Aug 7, 2026 | 7.81 | 8.36 | 7.76 | 8.11 | 8.11 | 5.60% | 92,977,941 |
| Aug 6, 2026 | 7.56 | 7.85 | 7.48 | 7.68 | 7.68 | -1.16% | 86,061,079 |
| Aug 5, 2026 | 7.89 | 8.06 | 7.72 | 7.77 | 7.77 | -3.72% | 91,353,510 |
| Aug 4, 2026 | 7.92 | 8.18 | 7.75 | 8.07 | 8.07 | 3.33% | 105,400,962 |
| Aug 3, 2026 | 7.30 | 7.94 | 7.27 | 7.81 | 7.81 | 6.84% | 97,800,488 |
| Jul 31, 2026 | 7.24 | 7.52 | 6.88 | 7.31 | 7.31 | 1.39% | 85,771,341 |
| Jul 30, 2026 | 6.93 | 7.30 | 6.87 | 7.21 | 7.21 | 6.97% | 87,749,438 |
| Jul 29, 2026 | 7.15 | 7.24 | 6.70 | 6.74 | 6.74 | -5.73% | 84,861,031 |
| Jul 28, 2026 | 7.09 | 7.34 | 6.85 | 7.15 | 7.15 | -1.24% | 86,049,565 |
| Jul 27, 2026 | 7.43 | 7.62 | 7.02 | 7.24 | 7.24 | -2.43% | 93,374,079 |
| Jul 24, 2026 | 7.81 | 7.91 | 7.12 | 7.42 | 7.42 | -4.38% | 118,136,326 |
| Jul 23, 2026 | 9.02 | 9.07 | 7.54 | 7.76 | 7.76 | -29.20% | 215,821,995 |
| Jul 22, 2026 | 11.04 | 11.32 | 10.89 | 10.96 | 10.96 | -2.40% | 48,598,629 |
| Jul 21, 2026 | 10.80 | 11.54 | 10.73 | 11.23 | 11.23 | 4.76% | 45,412,207 |
| Jul 20, 2026 | 11.69 | 11.72 | 10.70 | 10.72 | 10.72 | -5.84% | 49,569,064 |
| Jul 17, 2026 | 11.44 | 11.68 | 11.16 | 11.39 | 11.39 | -5.28% | 40,042,656 |
| Jul 16, 2026 | 12.11 | 12.28 | 11.66 | 12.02 | 12.02 | -1.64% | 43,224,088 |
| Jul 15, 2026 | 12.55 | 12.99 | 12.00 | 12.22 | 12.22 | -1.05% | 51,763,550 |
| Jul 14, 2026 | 12.53 | 12.73 | 12.26 | 12.35 | 12.35 | 0.65% | 35,885,855 |
| Jul 13, 2026 | 12.90 | 12.96 | 12.05 | 12.27 | 12.27 | -6.26% | 47,669,214 |
| Jul 10, 2026 | 13.28 | 13.45 | 12.79 | 13.09 | 13.09 | 0.54% | 43,843,075 |