Leverage Shares 2x Capped Accelerated TSLA Monthly ETF (TSLO)
BATS: TSLO · Real-Time Price · USD
17.04
+0.32 (1.92%)
At close: Apr 1, 2026, 4:00 PM EDT
17.04
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
TSLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 16.96 | 16.96 | 16.96 | 16.83 | - | 0.64% | 212 |
| Mar 31, 2026 | 16.32 | 16.72 | 16.32 | 16.72 | 16.72 | 4.54% | 311 |
| Mar 30, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -1.82% | 128 |
| Mar 27, 2026 | 16.62 | 16.62 | 16.29 | 16.29 | 16.29 | -2.84% | 127 |
| Mar 26, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -3.85% | - |
| Mar 25, 2026 | 17.71 | 17.71 | 17.44 | 17.44 | 17.44 | 0.89% | 335 |
| Mar 24, 2026 | 17.01 | 17.29 | 17.01 | 17.29 | 17.29 | 0.53% | 120 |
| Mar 23, 2026 | 16.86 | 17.20 | 16.86 | 17.20 | 17.20 | 3.72% | 122 |
| Mar 20, 2026 | 17.17 | 17.17 | 16.58 | 16.58 | 16.58 | -3.71% | 655 |
| Mar 19, 2026 | 17.53 | 17.53 | 17.22 | 17.22 | 17.22 | -3.47% | 105 |
| Mar 18, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.70% | 8 |
| Mar 17, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.00% | 18 |
| Mar 16, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.25% | 10 |
| Mar 13, 2026 | 17.87 | 17.88 | 17.73 | 17.75 | 17.74 | -0.95% | 2,810 |
| Mar 12, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.57% | 18 |
| Mar 11, 2026 | 18.48 | 18.53 | 18.33 | 18.39 | 18.39 | 1.93% | 2,712 |
| Mar 10, 2026 | 18.16 | 18.27 | 18.04 | 18.04 | 18.04 | 0.17% | 3,131 |
| Mar 9, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.51% | 104 |
| Mar 6, 2026 | 17.83 | 17.92 | 17.83 | 17.92 | 17.92 | -1.83% | 604 |
| Mar 5, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.16% | 22 |
| Mar 4, 2026 | 17.89 | 18.22 | 17.89 | 18.22 | 18.22 | 2.91% | 112 |
| Mar 3, 2026 | 17.76 | 17.76 | 17.71 | 17.71 | 17.71 | -2.13% | 119 |
| Mar 2, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.02% | 10 |
| Feb 27, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.48% | 1 |
| Feb 26, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.29% | 43 |
| Feb 25, 2026 | 18.57 | 18.79 | 18.57 | 18.79 | 18.79 | 2.01% | 603 |
| Feb 24, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 2.56% | 35 |
| Feb 23, 2026 | 17.80 | 17.96 | 17.80 | 17.96 | 17.96 | -3.33% | 303 |
| Feb 20, 2026 | 18.40 | 18.58 | 18.40 | 18.58 | 18.58 | 0.02% | 114 |
| Feb 19, 2026 | 18.69 | 18.69 | 18.58 | 18.58 | 18.57 | -0.25% | 308 |
| Feb 18, 2026 | 18.57 | 18.62 | 18.57 | 18.62 | 18.62 | 0.32% | 208 |
| Feb 17, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -1.81% | 77 |
| Feb 13, 2026 | 18.86 | 19.16 | 18.86 | 18.91 | 18.91 | 0.08% | 324 |
| Feb 12, 2026 | 19.48 | 19.48 | 18.89 | 18.89 | 18.89 | -2.78% | 571 |
| Feb 11, 2026 | 19.31 | 19.43 | 19.31 | 19.43 | 19.43 | 0.75% | 215 |
| Feb 10, 2026 | 18.88 | 19.29 | 18.88 | 19.29 | 19.29 | 2.06% | 321 |
| Feb 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.70% | 82 |
| Feb 6, 2026 | 18.76 | 18.76 | 18.58 | 18.58 | 18.58 | 3.74% | 1,675 |
| Feb 5, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -2.21% | 7 |
| Feb 4, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -3.58% | 3 |
| Feb 3, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | -0.12% | 210 |
| Feb 2, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.61% | 120 |
| Jan 30, 2026 | 19.12 | 19.59 | 19.12 | 19.33 | 19.33 | 3.33% | 795 |
| Jan 29, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -4.53% | 34 |
| Jan 28, 2026 | 19.63 | 19.63 | 19.60 | 19.60 | 19.59 | 0.38% | 242 |
| Jan 27, 2026 | 19.75 | 19.76 | 19.52 | 19.52 | 19.52 | -1.28% | 478 |
| Jan 26, 2026 | 19.88 | 19.88 | 19.77 | 19.77 | 19.77 | -3.29% | 265 |
| Jan 23, 2026 | 20.34 | 20.45 | 20.34 | 20.45 | 20.45 | 0.02% | 240 |
| Jan 22, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 4.70% | 40 |
| Jan 21, 2026 | 19.07 | 19.70 | 19.07 | 19.52 | 19.52 | 2.90% | 719 |