Leverage Shares 2x Capped Accelerated TSLA Monthly ETF (TSLO)
BATS: TSLO · Real-Time Price · USD
22.16
+0.59 (2.72%)
Oct 17, 2025, 4:00 PM EDT - Market closed
TSLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 21.42 | 22.16 | 21.42 | 22.16 | 22.16 | 2.74% | 3,233 |
| Oct 16, 2025 | 21.79 | 21.79 | 21.57 | 21.57 | 21.57 | -1.45% | 203 |
| Oct 15, 2025 | 21.90 | 22.06 | 21.88 | 21.88 | 21.88 | 1.45% | 1,092 |
| Oct 14, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.53% | 104 |
| Oct 13, 2025 | 21.29 | 21.90 | 21.29 | 21.90 | 21.90 | 5.86% | 1,736 |
| Oct 10, 2025 | 21.84 | 21.84 | 20.69 | 20.69 | 20.69 | -5.06% | 250 |
| Oct 9, 2025 | 21.48 | 21.79 | 21.48 | 21.79 | 21.79 | -0.65% | 180 |
| Oct 8, 2025 | 21.59 | 21.94 | 21.59 | 21.94 | 21.94 | 1.43% | 268 |
| Oct 7, 2025 | 22.23 | 22.40 | 21.63 | 21.63 | 21.63 | -3.86% | 220 |
| Oct 6, 2025 | 21.87 | 22.50 | 21.87 | 22.50 | 22.50 | 5.06% | 1,951 |
| Oct 3, 2025 | 22.22 | 22.22 | 21.14 | 21.41 | 21.41 | -1.35% | 2,783 |
| Oct 2, 2025 | 23.16 | 23.16 | 21.70 | 21.70 | 21.70 | -4.46% | 588 |
| Oct 1, 2025 | 22.56 | 22.77 | 22.56 | 22.72 | 22.72 | 3.08% | 648 |
| Sep 30, 2025 | 22.07 | 22.07 | 22.04 | 22.04 | 22.04 | 0.01% | 1,243 |
| Sep 29, 2025 | 21.99 | 22.04 | 21.98 | 22.04 | 22.04 | 0.12% | 2,021 |
| Sep 26, 2025 | 22.05 | 22.05 | 21.98 | 22.01 | 22.01 | 0.05% | 7,721 |
| Sep 25, 2025 | 21.96 | 22.00 | 21.96 | 22.00 | 22.00 | - | 180 |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.10% | 33 |
| Sep 23, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | - | 11 |
| Sep 22, 2025 | 21.77 | 21.98 | 21.77 | 21.98 | 21.98 | 0.16% | 1,862 |
| Sep 19, 2025 | 21.90 | 21.94 | 21.90 | 21.94 | 21.94 | 0.20% | 196 |
| Sep 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 49 |
| Sep 17, 2025 | 21.83 | 21.89 | 21.83 | 21.89 | 21.89 | 0.13% | 211 |
| Sep 16, 2025 | 21.82 | 21.87 | 21.82 | 21.87 | 21.87 | 0.45% | 257 |
| Sep 15, 2025 | 21.87 | 21.87 | 21.69 | 21.77 | 21.77 | 0.69% | 3,594 |
| Sep 12, 2025 | 21.46 | 21.62 | 21.46 | 21.62 | 21.62 | 2.23% | 2,080 |
| Sep 11, 2025 | 21.01 | 21.15 | 21.01 | 21.15 | 21.15 | 3.46% | 605 |
| Sep 10, 2025 | 20.67 | 20.78 | 20.44 | 20.44 | 20.44 | 0.27% | 559 |
| Sep 9, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.43% | 37 |
| Sep 8, 2025 | 20.31 | 20.31 | 20.29 | 20.29 | 20.29 | -0.58% | 236 |
| Sep 5, 2025 | 20.46 | 20.46 | 20.24 | 20.41 | 20.41 | 2.68% | 1,095 |
| Sep 4, 2025 | 19.62 | 19.88 | 19.59 | 19.88 | 19.88 | 1.16% | 801 |
| Sep 3, 2025 | 19.38 | 20.01 | 19.38 | 19.65 | 19.65 | 1.36% | 2,423 |
| Sep 2, 2025 | 19.58 | 19.58 | 19.39 | 19.39 | 19.39 | -0.99% | 1,669 |
| Aug 29, 2025 | 20.77 | 20.77 | 19.58 | 19.58 | 19.58 | -5.12% | 1,250 |
| Aug 28, 2025 | 21.06 | 21.06 | 20.39 | 20.64 | 20.64 | -1.25% | 2,517 |
| Aug 27, 2025 | 21.05 | 21.13 | 20.90 | 20.90 | 20.90 | -0.32% | 2,873 |
| Aug 26, 2025 | 20.65 | 20.97 | 20.60 | 20.97 | 20.97 | 1.81% | 634 |
| Aug 25, 2025 | 20.49 | 20.60 | 19.99 | 20.60 | 20.60 | 2.16% | 5,881 |
| Aug 22, 2025 | 18.95 | 20.16 | 18.95 | 20.16 | 20.16 | 6.67% | 9,966 |
| Aug 21, 2025 | 19.06 | 19.06 | 18.90 | 18.90 | 18.90 | -1.06% | 720 |
| Aug 20, 2025 | 18.78 | 19.10 | 18.55 | 19.10 | 19.10 | -1.68% | 1,306 |
| Aug 19, 2025 | 19.74 | 20.04 | 19.35 | 19.43 | 19.43 | -1.68% | 2,918 |
| Aug 18, 2025 | 19.46 | 19.84 | 19.46 | 19.76 | 19.76 | 1.69% | 16,757 |
| Aug 15, 2025 | 19.94 | 19.94 | 19.28 | 19.43 | 19.43 | -1.51% | 2,964 |
| Aug 14, 2025 | 19.78 | 19.94 | 19.46 | 19.73 | 19.73 | -1.09% | 3,573 |