Tradr 2X Short TSLA Daily ETF (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
7.38
0.00 (0.02%)
Nov 21, 2024, 2:39 PM EST - Market open
TSLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.27 | 7.71 | 7.19 | 7.38 | 7.38 | 2.22% | 17,899,480 |
| Nov 19, 2024 | 7.68 | 7.80 | 7.16 | 7.22 | 7.22 | -3.99% | 22,635,122 |
| Nov 18, 2024 | 7.43 | 8.00 | 7.03 | 7.52 | 7.52 | -11.32% | 36,655,744 |
| Nov 15, 2024 | 9.08 | 9.15 | 8.26 | 8.48 | 8.48 | -6.09% | 32,782,511 |
| Nov 14, 2024 | 8.22 | 9.08 | 8.12 | 9.03 | 9.03 | 11.62% | 33,310,446 |
| Nov 13, 2024 | 7.81 | 8.48 | 7.38 | 8.09 | 8.09 | -1.22% | 40,117,324 |
| Nov 12, 2024 | 7.60 | 8.40 | 7.47 | 8.19 | 8.19 | 12.35% | 51,387,928 |
| Nov 11, 2024 | 7.50 | 8.06 | 6.83 | 7.29 | 7.29 | -17.91% | 67,004,956 |
| Nov 8, 2024 | 10.45 | 10.56 | 8.36 | 8.88 | 8.88 | -16.23% | 46,571,909 |
| Nov 7, 2024 | 11.27 | 11.49 | 10.40 | 10.60 | 10.60 | -5.94% | 15,505,500 |
| Nov 6, 2024 | 11.75 | 12.88 | 11.14 | 11.27 | 11.27 | -29.21% | 22,046,834 |
| Nov 5, 2024 | 16.54 | 16.66 | 15.41 | 15.92 | 15.92 | -7.01% | 6,044,888 |
| Nov 4, 2024 | 16.94 | 17.65 | 16.35 | 17.12 | 17.12 | 4.84% | 6,524,974 |
| Nov 1, 2024 | 15.93 | 16.63 | 15.69 | 16.33 | 16.33 | 0.74% | 5,593,678 |
| Oct 31, 2024 | 15.22 | 16.27 | 15.05 | 16.21 | 16.21 | 6.02% | 7,540,334 |
| Oct 30, 2024 | 15.23 | 15.48 | 14.62 | 15.29 | 15.29 | 1.59% | 5,005,907 |
| Oct 29, 2024 | 14.49 | 15.50 | 14.44 | 15.05 | 15.05 | 2.45% | 8,952,344 |
| Oct 28, 2024 | 13.94 | 14.72 | 13.57 | 14.69 | 14.69 | 4.78% | 9,902,971 |
| Oct 25, 2024 | 15.56 | 15.60 | 14.00 | 14.02 | 14.02 | -6.53% | 16,452,369 |
| Oct 24, 2024 | 19.00 | 19.48 | 14.63 | 15.00 | 15.00 | -43.93% | 21,647,342 |
| Oct 23, 2024 | 25.91 | 27.06 | 25.52 | 26.75 | 26.75 | 4.09% | 3,941,799 |
| Oct 22, 2024 | 25.86 | 26.32 | 25.62 | 25.70 | 25.70 | 0.90% | 1,533,355 |
| Oct 21, 2024 | 25.44 | 26.16 | 25.08 | 25.47 | 25.47 | 1.72% | 2,360,722 |
| Oct 18, 2024 | 25.04 | 25.34 | 24.67 | 25.04 | 25.04 | 0.24% | 1,628,616 |
| Oct 17, 2024 | 24.83 | 25.64 | 24.67 | 24.98 | 24.98 | 0.56% | 2,005,243 |
| Oct 16, 2024 | 24.78 | 25.40 | 24.53 | 24.84 | 24.84 | -1.47% | 2,007,128 |
| Oct 15, 2024 | 25.16 | 25.81 | 24.18 | 25.21 | 25.21 | -0.40% | 2,815,566 |
| Oct 14, 2024 | 25.07 | 26.61 | 24.69 | 25.31 | 25.31 | -1.29% | 3,311,916 |
| Oct 11, 2024 | 25.24 | 26.25 | 24.63 | 25.64 | 25.64 | 17.61% | 6,464,533 |
| Oct 10, 2024 | 21.24 | 22.95 | 21.10 | 21.80 | 21.80 | 1.87% | 3,978,528 |
| Oct 9, 2024 | 20.91 | 21.65 | 20.32 | 21.40 | 21.40 | 2.98% | 2,489,551 |
| Oct 8, 2024 | 20.92 | 21.49 | 20.50 | 20.78 | 20.78 | -2.99% | 2,623,105 |
| Oct 7, 2024 | 20.11 | 21.45 | 20.00 | 21.42 | 21.42 | 7.37% | 3,291,941 |
| Oct 4, 2024 | 20.57 | 20.92 | 19.79 | 19.95 | 19.95 | -7.85% | 6,806,072 |
| Oct 3, 2024 | 21.00 | 22.08 | 20.14 | 21.65 | 21.65 | 6.76% | 3,884,796 |
| Oct 2, 2024 | 20.50 | 21.35 | 19.95 | 20.28 | 20.28 | 7.19% | 5,768,281 |
| Oct 1, 2024 | 18.30 | 20.26 | 18.09 | 18.92 | 18.92 | 2.66% | 5,401,295 |
| Sep 30, 2024 | 18.81 | 19.24 | 17.95 | 18.43 | 18.43 | -0.54% | 3,982,009 |
| Sep 27, 2024 | 19.05 | 19.53 | 18.53 | 18.53 | 18.53 | -5.02% | 3,794,788 |
| Sep 26, 2024 | 18.54 | 19.91 | 18.40 | 19.51 | 19.51 | 2.15% | 3,270,442 |
| Sep 25, 2024 | 19.75 | 19.81 | 19.10 | 19.10 | 19.10 | -2.05% | 2,643,274 |
| Sep 24, 2024 | 19.53 | 20.31 | 19.05 | 19.50 | 19.50 | -3.47% | 3,986,957 |
| Sep 23, 2024 | 21.54 | 21.72 | 20.18 | 20.20 | 20.20 | -9.82% | 4,337,148 |
| Sep 20, 2024 | 21.77 | 22.80 | 21.38 | 22.40 | 22.40 | 4.77% | 3,913,792 |
| Sep 19, 2024 | 23.61 | 23.97 | 21.33 | 21.38 | 21.38 | -14.79% | 5,245,090 |
| Sep 18, 2024 | 24.48 | 25.12 | 23.23 | 25.09 | 25.09 | 0.76% | 3,680,685 |
| Sep 17, 2024 | 24.56 | 25.18 | 23.43 | 24.90 | 24.90 | -0.84% | 2,935,222 |
| Sep 16, 2024 | 24.63 | 25.80 | 24.46 | 25.11 | 25.11 | 3.08% | 2,224,081 |
| Sep 13, 2024 | 24.84 | 25.20 | 23.88 | 24.36 | 24.36 | -0.49% | 2,302,041 |
| Sep 12, 2024 | 25.51 | 25.74 | 24.11 | 24.48 | 24.48 | -1.25% | 2,977,031 |
| Sep 11, 2024 | 25.63 | 27.33 | 24.75 | 24.79 | 24.79 | -1.78% | 3,424,006 |
| Sep 10, 2024 | 26.77 | 27.15 | 25.16 | 25.24 | 25.24 | -8.98% | 3,524,907 |
| Sep 9, 2024 | 27.76 | 28.47 | 26.76 | 27.73 | 27.73 | -5.16% | 2,481,440 |
| Sep 6, 2024 | 24.56 | 29.30 | 24.31 | 29.24 | 29.24 | 17.57% | 3,738,329 |
| Sep 5, 2024 | 26.63 | 27.04 | 23.83 | 24.87 | 24.87 | -10.35% | 5,064,379 |
| Sep 4, 2024 | 30.28 | 30.42 | 26.94 | 27.74 | 27.74 | -8.12% | 3,333,862 |
| Sep 3, 2024 | 28.76 | 30.50 | 27.71 | 30.19 | 30.19 | 3.32% | 2,062,058 |
| Aug 30, 2024 | 30.89 | 31.40 | 29.13 | 29.22 | 29.22 | -7.71% | 1,653,424 |
| Aug 29, 2024 | 30.50 | 31.73 | 28.99 | 31.66 | 31.66 | -0.50% | 1,496,928 |
| Aug 28, 2024 | 30.65 | 32.72 | 30.05 | 31.82 | 31.82 | 3.41% | 1,775,468 |
| Aug 27, 2024 | 29.67 | 31.36 | 28.99 | 30.77 | 30.77 | 3.81% | 1,525,717 |
| Aug 26, 2024 | 28.21 | 30.18 | 28.17 | 29.64 | 29.64 | 6.54% | 1,426,955 |
| Aug 23, 2024 | 29.49 | 29.59 | 27.49 | 27.82 | 27.82 | -9.11% | 2,545,692 |
| Aug 22, 2024 | 27.37 | 30.69 | 27.12 | 30.61 | 30.61 | 11.31% | 1,693,268 |
| Aug 21, 2024 | 27.72 | 28.60 | 27.16 | 27.50 | 27.50 | -1.96% | 1,521,050 |
| Aug 20, 2024 | 27.11 | 28.41 | 26.30 | 28.05 | 28.05 | 1.70% | 1,966,249 |
| Aug 19, 2024 | 29.08 | 29.93 | 27.54 | 27.58 | 27.58 | -6.00% | 1,729,641 |
| Aug 16, 2024 | 30.77 | 30.85 | 28.36 | 29.34 | 29.34 | -1.77% | 1,436,340 |
| Aug 15, 2024 | 33.06 | 33.06 | 29.34 | 29.87 | 29.87 | -12.79% | 2,407,950 |
| Aug 14, 2024 | 32.36 | 35.04 | 32.08 | 34.25 | 34.25 | 6.47% | 1,281,023 |
| Aug 13, 2024 | 35.61 | 36.14 | 32.01 | 32.17 | 32.17 | -10.51% | 2,232,916 |
| Aug 12, 2024 | 35.36 | 36.95 | 35.36 | 35.95 | 35.95 | 2.45% | 1,900,804 |
| Aug 9, 2024 | 36.09 | 36.80 | 34.75 | 35.09 | 35.09 | -0.85% | 1,798,775 |
| Aug 8, 2024 | 36.68 | 38.17 | 34.75 | 35.39 | 35.39 | -7.50% | 2,001,831 |
| Aug 7, 2024 | 35.02 | 38.37 | 34.18 | 38.26 | 38.26 | 8.48% | 2,082,804 |
| Aug 6, 2024 | 35.15 | 38.01 | 34.35 | 35.27 | 35.27 | -1.32% | 3,333,881 |
| Aug 5, 2024 | 40.12 | 41.11 | 34.20 | 35.74 | 35.74 | 8.43% | 6,845,716 |
| Aug 2, 2024 | 31.00 | 33.48 | 30.62 | 32.96 | 32.96 | 8.42% | 5,390,400 |
| Aug 1, 2024 | 27.91 | 30.95 | 26.92 | 30.40 | 30.40 | 13.22% | 4,157,233 |
| Jul 31, 2024 | 27.88 | 28.19 | 26.16 | 26.85 | 26.85 | -8.46% | 3,960,252 |
| Jul 30, 2024 | 27.08 | 29.91 | 27.08 | 29.33 | 29.33 | 8.39% | 4,714,220 |
| Jul 29, 2024 | 29.05 | 29.09 | 26.51 | 27.06 | 27.06 | -11.05% | 7,592,089 |
| Jul 26, 2024 | 30.16 | 31.70 | 29.83 | 30.42 | 30.42 | 0.20% | 3,538,305 |
| Jul 25, 2024 | 31.30 | 31.50 | 28.66 | 30.36 | 30.36 | -4.11% | 11,311,826 |
| Jul 24, 2024 | 29.63 | 31.87 | 29.53 | 31.66 | 31.66 | 24.99% | 7,237,495 |
| Jul 23, 2024 | 23.98 | 25.43 | 23.51 | 25.33 | 25.33 | 4.20% | 5,201,271 |
| Jul 22, 2024 | 25.97 | 26.02 | 23.93 | 24.31 | 24.31 | -10.20% | 6,127,998 |
| Jul 19, 2024 | 25.26 | 27.54 | 25.11 | 27.07 | 27.07 | 8.19% | 5,420,081 |
| Jul 18, 2024 | 24.62 | 25.45 | 23.46 | 25.02 | 25.02 | -0.64% | 11,417,251 |
| Jul 17, 2024 | 24.36 | 25.61 | 23.36 | 25.18 | 25.18 | 6.29% | 7,953,528 |
| Jul 16, 2024 | 23.91 | 25.76 | 23.31 | 23.69 | 23.69 | -2.91% | 10,629,391 |
| Jul 15, 2024 | 24.12 | 24.52 | 23.14 | 24.40 | 24.40 | -1.85% | 5,204,620 |
| Jul 12, 2024 | 26.20 | 26.47 | 24.49 | 24.86 | 24.86 | -3.08% | 6,357,490 |
| Jul 11, 2024 | 23.60 | 25.75 | 22.95 | 25.65 | 25.65 | 8.50% | 15,568,225 |
| Jul 10, 2024 | 23.67 | 24.12 | 23.24 | 23.64 | 23.64 | -0.34% | 5,775,078 |
| Jul 9, 2024 | 24.80 | 24.87 | 23.40 | 23.72 | 23.72 | -3.62% | 6,979,794 |
| Jul 8, 2024 | 25.11 | 25.43 | 23.98 | 24.61 | 24.61 | -0.61% | 7,106,008 |
| Jul 5, 2024 | 24.90 | 25.67 | 24.66 | 24.76 | 24.76 | -1.90% | 7,071,082 |
| Jul 3, 2024 | 26.63 | 26.64 | 25.05 | 25.24 | 25.24 | -6.55% | 6,787,192 |
| Jul 2, 2024 | 28.79 | 28.90 | 27.01 | 27.01 | 27.01 | -10.15% | 6,364,078 |