Skip to main content
Tradr 2X Short TSLA Daily ETF (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
24.95
-0.57 (-2.23%)
At close: Jan 31, 2025, 4:00 PM
25.18
+0.23 (0.92%)
After-hours: Jan 31, 2025, 7:59 PM EST

TSLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202525.3825.4123.0424.9524.95-2.23%15,915,862
Jan 30, 202524.1227.7424.0025.5225.52-6.28%14,480,813
Jan 29, 202526.3027.6725.8627.2327.235.14%9,225,555
Jan 28, 202526.0027.3825.5725.9025.90-0.27%5,090,114
Jan 27, 202526.2926.9824.8325.9725.974.63%7,473,723
Jan 24, 202523.8924.9223.4924.8224.822.82%4,333,676
Jan 23, 202523.7524.5423.2224.1424.141.43%4,380,624
Jan 22, 202523.6423.8822.4423.8023.804.16%4,682,551
Jan 21, 202521.9324.7121.8922.8522.851.33%7,810,133
Jan 17, 202523.1123.3521.0422.5522.55-6.24%11,241,308
Jan 16, 202523.0524.5223.0524.0524.056.75%5,774,845
Jan 15, 202524.9725.5822.3622.5322.53-16.09%13,770,608
Jan 14, 202524.5027.0523.4826.8526.853.67%8,502,827
Jan 13, 202528.7029.1025.8825.9025.90-4.39%7,344,179
Jan 10, 202527.5528.5126.4827.0927.090.22%7,650,163
Jan 8, 202527.3028.0726.0127.0327.03-0.26%10,110,961
Jan 7, 202525.7127.6424.6927.1027.108.18%9,315,828
Jan 6, 202523.5926.1923.1825.0525.05-0.20%8,614,190
Jan 3, 202529.7030.0124.9225.1025.10-16.44%12,484,492
Jan 2, 202528.5530.8728.2730.0430.0412.22%15,353,177
Dec 31, 202424.3526.9123.8626.7726.776.57%10,745,717
Dec 30, 202424.9425.3124.1025.1225.126.67%8,939,292
Dec 27, 202421.9024.0421.8523.5523.559.89%10,683,117
Dec 26, 202420.4721.7220.4721.4321.433.38%9,023,707
Dec 24, 202423.6523.7420.7320.7320.73-14.23%9,269,774
Dec 23, 202424.1526.0623.7724.1724.17-9.48%10,197,884
Dec 20, 202426.2527.0723.7326.7025.316.04%16,109,872
Dec 19, 202423.4627.0222.9225.1823.871.86%21,312,804
Dec 18, 202422.4225.9020.4924.7223.4416.44%30,855,628
Dec 17, 202421.6923.4320.9321.2320.13-7.41%31,071,930
Dec 16, 202425.5126.0922.9222.9321.74-12.04%14,848,278
Dec 13, 202428.2528.8726.0726.0724.72-8.75%8,297,346
Dec 12, 202427.6128.9327.0928.5727.093.07%7,245,078
Dec 11, 202430.0131.1827.7227.7226.28-11.55%9,478,173
Dec 10, 202432.8033.0829.9231.3429.71-5.74%7,206,875
Dec 9, 202431.9335.2530.7433.2531.52-0.39%5,699,459
Dec 6, 202435.7537.0533.3433.3831.65-10.61%4,053,719
Dec 5, 202439.4339.5336.0437.3435.40-6.37%4,084,371
Dec 4, 202440.8942.0839.8339.8837.81-3.69%1,793,420
Dec 3, 202441.3542.1340.4341.4139.263.34%1,968,925
Dec 2, 202441.2741.5439.3540.0737.99-6.92%2,596,816
Nov 29, 202445.5145.8743.0243.0540.81-7.18%1,250,710
Nov 27, 202443.9748.0443.8846.3843.973.20%2,010,067
Nov 26, 202444.2245.6642.6744.9442.610.27%3,825,243
Nov 25, 202439.5444.9139.4244.8242.497.95%4,598,219
Nov 22, 202444.6445.4840.5041.5239.36-7.73%4,548,023
Nov 21, 202443.8646.0842.8145.0042.661.63%2,919,028
Nov 20, 202443.6246.2543.1544.2841.982.22%2,983,246
Nov 19, 202446.0846.8042.9643.3241.07-3.99%3,772,520
Nov 18, 202444.5848.0042.1945.1242.78-11.32%6,109,290
Nov 15, 202454.4854.9049.5750.8848.24-6.09%5,463,751
Nov 14, 202449.3254.4848.6954.1851.3711.62%5,551,741
Nov 13, 202446.8650.8844.2848.5446.02-1.22%6,686,220
Nov 12, 202445.5750.4044.8249.1446.5912.35%8,564,654
Nov 11, 202445.0048.3640.9943.7441.47-17.91%11,167,492
Nov 8, 202462.7063.3650.1353.2850.51-16.23%7,761,984
Nov 7, 202467.6268.9462.4063.6060.30-5.94%2,584,250
Nov 6, 202470.5077.2866.8467.6264.11-29.21%3,674,472
Nov 5, 202499.2499.9692.4695.5290.56-7.01%1,007,481
Nov 4, 2024101.64105.9098.10102.7297.384.84%1,087,495
Nov 1, 202495.5899.7694.1497.9892.890.74%932,279
Oct 31, 202491.3297.6290.3097.2692.216.02%1,256,722
Oct 30, 202491.3892.8887.7291.7486.981.59%834,317
Oct 29, 202486.9493.0086.6490.3085.612.45%1,492,057
Oct 28, 202483.6488.3281.3988.1483.564.78%1,650,495
Oct 25, 202493.3693.6084.0084.1279.75-6.53%2,742,061
Oct 24, 2024114.00116.8887.7590.0085.33-43.93%3,607,890
Oct 23, 2024155.46162.36153.12160.50152.164.09%656,966
Oct 22, 2024155.16157.91153.72154.20146.190.90%255,559
Oct 21, 2024152.64156.96150.48152.82144.881.72%393,453
Oct 18, 2024150.24152.04148.02150.24142.440.24%271,436
Oct 17, 2024148.95153.84148.02149.88142.100.56%334,207
Oct 16, 2024148.68152.40147.18149.04141.30-1.47%334,521
Oct 15, 2024150.96154.86145.08151.26143.40-0.40%469,261
Oct 14, 2024150.42159.66148.14151.86143.97-1.29%551,986
Oct 11, 2024151.44157.50147.78153.84145.8517.61%1,077,422
Oct 10, 2024127.44137.70126.60130.80124.011.87%663,088
Oct 9, 2024125.46129.90121.92128.40121.732.98%414,925
Oct 8, 2024125.52128.94123.00124.68118.20-2.99%437,184
Oct 7, 2024120.66128.67120.00128.52121.847.37%548,656
Oct 4, 2024123.42125.49118.74119.70113.48-7.85%1,134,345
Oct 3, 2024126.00132.48120.84129.90123.156.76%647,466
Oct 2, 2024123.00128.12119.70121.68115.367.19%961,380
Oct 1, 2024109.80121.56108.54113.52107.622.66%900,215
Sep 30, 2024112.86115.44107.71110.58104.84-0.54%663,668
Sep 27, 2024114.30117.18111.18111.18105.41-5.02%632,464
Sep 26, 2024111.24119.46110.40117.06110.982.15%545,073
Sep 25, 2024118.50118.86114.60114.60108.65-2.05%440,545
Sep 24, 2024117.18121.86114.31117.00110.92-3.47%664,492
Sep 23, 2024129.24130.32121.08121.20114.91-9.82%722,858
Sep 20, 2024130.62136.80128.28134.40127.424.77%652,298
Sep 19, 2024141.66143.82127.98128.28121.62-14.79%874,181
Sep 18, 2024146.88150.72139.38150.54142.720.76%613,447
Sep 17, 2024147.36151.08140.58149.40141.64-0.84%489,203
Sep 16, 2024147.78154.80146.76150.66142.833.08%370,680
Sep 13, 2024149.04151.20143.28146.16138.57-0.49%383,673
Sep 12, 2024153.06154.44144.66146.88139.25-1.25%496,171
Sep 11, 2024153.78163.98148.50148.74141.01-1.78%570,667
Sep 10, 2024160.62162.90150.96151.44143.57-8.98%587,484
Sep 9, 2024166.56170.82160.56166.38157.74-5.16%413,573