Skip to main content
Tradr 2X Short TSLA Daily ETF (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
26.70
+1.52 (6.04%)
At close: Dec 20, 2024, 4:00 PM
25.80
-0.90 (-3.36%)
After-hours: Dec 20, 2024, 7:59 PM EST

TSLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.2527.0723.7326.7026.706.04%16,109,872
Dec 19, 202423.4627.0222.9225.1825.181.86%21,312,804
Dec 18, 202422.4225.9020.4924.7224.7216.44%30,855,628
Dec 17, 202421.6923.4320.9321.2321.23-7.41%31,071,930
Dec 16, 202425.5126.0922.9222.9322.93-12.04%14,848,278
Dec 13, 202428.2528.8726.0726.0726.07-8.75%8,297,346
Dec 12, 202427.6128.9327.0928.5728.573.07%7,245,078
Dec 11, 202430.0131.1827.7227.7227.72-11.55%9,478,173
Dec 10, 202432.8033.0829.9231.3431.34-5.74%7,206,875
Dec 9, 202431.9335.2530.7433.2533.25-0.39%5,699,459
Dec 6, 202435.7537.0533.3433.3833.38-10.61%4,053,719
Dec 5, 202439.4339.5336.0437.3437.34-6.37%4,084,371
Dec 4, 202440.8942.0839.8339.8839.88-3.69%1,793,420
Dec 3, 202441.3542.1340.4341.4141.413.34%1,968,925
Dec 2, 202441.2741.5439.3540.0740.07-6.92%2,596,816
Nov 29, 202445.5145.8743.0243.0543.05-7.18%1,250,710
Nov 27, 202443.9748.0443.8846.3846.383.20%2,010,067
Nov 26, 202444.2245.6642.6744.9444.940.27%3,825,243
Nov 25, 202439.5444.9139.4244.8244.827.95%4,598,219
Nov 22, 202444.6445.4840.5041.5241.52-7.73%4,548,023
Nov 21, 202443.8646.0842.8145.0045.001.63%2,919,028
Nov 20, 202443.6246.2543.1544.2844.282.22%2,983,246
Nov 19, 202446.0846.8042.9643.3243.32-3.99%3,772,520
Nov 18, 202444.5848.0042.1945.1245.12-11.32%6,109,290
Nov 15, 202454.4854.9049.5750.8850.88-6.09%5,463,751
Nov 14, 202449.3254.4848.6954.1854.1811.62%5,551,741
Nov 13, 202446.8650.8844.2848.5448.54-1.22%6,686,220
Nov 12, 202445.5750.4044.8249.1449.1412.35%8,564,654
Nov 11, 202445.0048.3640.9943.7443.74-17.91%11,167,492
Nov 8, 202462.7063.3650.1353.2853.28-16.23%7,761,984
Nov 7, 202467.6268.9462.4063.6063.60-5.94%2,584,250
Nov 6, 202470.5077.2866.8467.6267.62-29.21%3,674,472
Nov 5, 202499.2499.9692.4695.5295.52-7.01%1,007,481
Nov 4, 2024101.64105.9098.10102.72102.724.84%1,087,495
Nov 1, 202495.5899.7694.1497.9897.980.74%932,279
Oct 31, 202491.3297.6290.3097.2697.266.02%1,256,722
Oct 30, 202491.3892.8887.7291.7491.741.59%834,317
Oct 29, 202486.9493.0086.6490.3090.302.45%1,492,057
Oct 28, 202483.6488.3281.3988.1488.144.78%1,650,495
Oct 25, 202493.3693.6084.0084.1284.12-6.53%2,742,061
Oct 24, 2024114.00116.8887.7590.0090.00-43.93%3,607,890
Oct 23, 2024155.46162.36153.12160.50160.504.09%656,966
Oct 22, 2024155.16157.91153.72154.20154.200.90%255,559
Oct 21, 2024152.64156.96150.48152.82152.821.72%393,453
Oct 18, 2024150.24152.04148.02150.24150.240.24%271,436
Oct 17, 2024148.95153.84148.02149.88149.880.56%334,207
Oct 16, 2024148.68152.40147.18149.04149.04-1.47%334,521
Oct 15, 2024150.96154.86145.08151.26151.26-0.40%469,261
Oct 14, 2024150.42159.66148.14151.86151.86-1.29%551,986
Oct 11, 2024151.44157.50147.78153.84153.8417.61%1,077,422
Oct 10, 2024127.44137.70126.60130.80130.801.87%663,088
Oct 9, 2024125.46129.90121.92128.40128.402.98%414,925
Oct 8, 2024125.52128.94123.00124.68124.68-2.99%437,184
Oct 7, 2024120.66128.67120.00128.52128.527.37%548,656
Oct 4, 2024123.42125.49118.74119.70119.70-7.85%1,134,345
Oct 3, 2024126.00132.48120.84129.90129.906.76%647,466
Oct 2, 2024123.00128.12119.70121.68121.687.19%961,380
Oct 1, 2024109.80121.56108.54113.52113.522.66%900,215
Sep 30, 2024112.86115.44107.71110.58110.58-0.54%663,668
Sep 27, 2024114.30117.18111.18111.18111.18-5.02%632,464
Sep 26, 2024111.24119.46110.40117.06117.062.15%545,073
Sep 25, 2024118.50118.86114.60114.60114.60-2.05%440,545
Sep 24, 2024117.18121.86114.31117.00117.00-3.47%664,492
Sep 23, 2024129.24130.32121.08121.20121.20-9.82%722,858
Sep 20, 2024130.62136.80128.28134.40134.404.77%652,298
Sep 19, 2024141.66143.82127.98128.28128.28-14.79%874,181
Sep 18, 2024146.88150.72139.38150.54150.540.76%613,447
Sep 17, 2024147.36151.08140.58149.40149.40-0.84%489,203
Sep 16, 2024147.78154.80146.76150.66150.663.08%370,680
Sep 13, 2024149.04151.20143.28146.16146.16-0.49%383,673
Sep 12, 2024153.06154.44144.66146.88146.88-1.25%496,171
Sep 11, 2024153.78163.98148.50148.74148.74-1.78%570,667
Sep 10, 2024160.62162.90150.96151.44151.44-8.98%587,484
Sep 9, 2024166.56170.82160.56166.38166.38-5.16%413,573
Sep 6, 2024147.36175.80145.86175.44175.4417.57%623,054
Sep 5, 2024159.78162.24142.98149.22149.22-10.35%844,063
Sep 4, 2024181.68182.52161.64166.44166.44-8.12%555,643
Sep 3, 2024172.56183.00166.23181.14181.143.32%343,676
Aug 30, 2024185.34188.40174.78175.32175.32-7.71%275,570
Aug 29, 2024183.00190.38173.94189.96189.96-0.50%249,488
Aug 28, 2024183.90196.32180.30190.92190.923.41%295,911
Aug 27, 2024178.02188.16173.94184.62184.623.81%254,286
Aug 26, 2024169.26181.06169.02177.84177.846.54%237,825
Aug 23, 2024176.94177.54164.94166.92166.92-9.11%424,282
Aug 22, 2024164.22184.14162.72183.66183.6611.31%282,211
Aug 21, 2024166.32171.60162.93165.00165.00-1.96%253,508
Aug 20, 2024162.66170.46157.80168.30168.301.70%327,708
Aug 19, 2024174.48179.58165.24165.48165.48-6.00%288,273
Aug 16, 2024184.62185.10170.16176.04176.04-1.77%239,390
Aug 15, 2024198.36198.36176.07179.22179.22-12.79%401,325
Aug 14, 2024194.16210.24192.48205.50205.506.47%213,503
Aug 13, 2024213.66216.84192.06193.02193.02-10.51%372,152
Aug 12, 2024212.16221.70212.16215.70215.702.45%316,800
Aug 9, 2024216.54220.80208.50210.54210.54-0.85%299,795
Aug 8, 2024220.08229.02208.49212.34212.34-7.50%333,638
Aug 7, 2024210.12230.22205.08229.56229.568.48%347,134
Aug 6, 2024210.90228.06206.10211.62211.62-1.32%555,646
Aug 5, 2024240.72246.66205.20214.44214.448.43%1,140,952
Aug 2, 2024186.00200.88183.72197.76197.768.42%898,400
Aug 1, 2024167.46185.70161.52182.40182.4013.22%692,872