Skip to main content
logo
Leverage Shares 2x Capped Accelerated TSLA Monthly ETF (TSLO)
BATS: TSLO · Real-Time Price · USD
18.58
+0.67 (3.74%)
Feb 6, 2026, 4:00 PM EST - Market closed

TSLO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202618.7618.7618.5818.5818.583.74%1,675
Feb 5, 202617.9117.9117.9117.9117.91-2.21%7
Feb 4, 202618.3218.3218.3218.3218.32-3.58%3
Feb 3, 202618.9519.0018.9519.0019.00-0.12%210
Feb 2, 202619.0219.0219.0219.0219.02-1.61%120
Jan 30, 202619.1219.5919.1219.3319.333.33%795
Jan 29, 202618.7118.7118.7118.7118.71-4.53%34
Jan 28, 202619.6319.6319.6019.6019.590.38%242
Jan 27, 202619.7519.7619.5219.5219.52-1.28%478
Jan 26, 202619.8819.8819.7719.7719.77-3.29%265
Jan 23, 202620.3420.4520.3420.4520.450.02%240
Jan 22, 202620.4420.4420.4420.4420.444.70%40
Jan 21, 202619.0719.7019.0719.5219.522.90%719
Jan 20, 202618.9718.9718.9718.9718.97-4.38%3
Jan 16, 202619.8419.8419.8419.8419.84-0.10%227
Jan 15, 202619.8619.8619.8619.8619.86-0.07%48
Jan 14, 202619.8819.8819.8819.8819.88-1.65%1
Jan 13, 202620.2120.2120.2120.2120.21-0.33%2
Jan 12, 202620.0020.2820.0020.2820.280.85%515
Jan 9, 202620.1120.1120.1120.1120.112.23%4
Jan 8, 202619.5319.6719.5319.6719.670.88%660
Jan 7, 202619.5019.5019.5019.5019.50-0.06%114
Jan 6, 202619.5119.5119.5119.5119.51-3.88%254
Jan 5, 202620.3920.4120.3020.3020.293.01%714
Jan 2, 202620.2120.2119.7019.7019.70-2.34%212
Dec 31, 202520.3420.3820.1820.1820.18-0.82%403
Dec 30, 202520.3320.5220.3120.3420.34-16.81%2,403
Dec 29, 202524.6724.6724.4524.4520.47-1.52%237
Dec 26, 202524.8324.8324.8324.8320.79-0.14%64
Dec 24, 202524.8724.8724.8724.8720.820.16%-
Dec 23, 202524.7524.8324.7524.8320.780.20%553
Dec 22, 202524.7824.7824.7824.7820.741.01%137
Dec 19, 202524.4424.5324.4424.5320.530.29%120
Dec 18, 202524.2924.4724.2924.4620.472.34%533
Dec 17, 202524.5224.5223.9023.9020.00-2.26%1,891
Dec 16, 202524.1924.4524.1924.4520.471.45%706
Dec 15, 202524.1024.1024.1024.1020.172.60%356
Dec 12, 202523.3723.4923.3723.4919.662.02%360
Dec 11, 202522.7223.0322.7223.0219.27-0.81%556
Dec 10, 202523.2123.2123.2123.2119.431.33%78
Dec 9, 202522.6022.9122.6022.9119.181.57%531
Dec 8, 202522.5322.5722.5322.5518.88-2.76%208
Dec 5, 202523.1923.1923.1923.1919.410.49%501
Dec 4, 202523.0823.0823.0823.0819.321.46%4
Dec 3, 202522.5422.7522.5422.7519.043.22%1,557
Dec 2, 202522.0522.0522.0322.0418.450.22%598
Dec 1, 202521.9921.9921.9921.9918.41-0.03%24
Nov 28, 202522.0022.0022.0022.0018.410.87%632
Nov 26, 202521.8121.8121.8121.8118.261.57%3
Nov 25, 202521.4721.4721.4721.4717.970.29%88