Tradr 2X Short TSLA Daily ETF (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
8.23
-0.04 (-0.48%)
Oct 8, 2025, 12:10 PM EDT - Market open
TSLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.11 | 8.58 | 8.10 | 8.29 | - | 0.24% | 24,505,745 |
| Oct 7, 2025 | 7.78 | 8.30 | 7.62 | 8.27 | 8.27 | 8.96% | 67,720,936 |
| Oct 6, 2025 | 8.09 | 8.25 | 7.59 | 7.59 | 7.59 | -10.81% | 60,769,790 |
| Oct 3, 2025 | 8.02 | 9.03 | 7.88 | 8.51 | 8.51 | 2.78% | 83,747,211 |
| Oct 2, 2025 | 7.15 | 8.29 | 7.15 | 8.28 | 8.28 | 10.11% | 90,249,011 |
| Oct 1, 2025 | 8.10 | 8.19 | 7.41 | 7.52 | 7.52 | -6.58% | 74,253,971 |
| Sep 30, 2025 | 8.16 | 8.47 | 8.03 | 8.05 | 8.05 | -0.49% | 45,862,994 |
| Sep 29, 2025 | 8.05 | 8.24 | 7.82 | 8.09 | 8.09 | -1.34% | 47,029,558 |
| Sep 26, 2025 | 8.71 | 9.02 | 8.20 | 8.20 | 8.20 | -7.87% | 79,537,682 |
| Sep 25, 2025 | 8.47 | 9.07 | 8.46 | 8.90 | 8.90 | 8.80% | 69,771,778 |
| Sep 24, 2025 | 8.73 | 8.77 | 8.13 | 8.18 | 8.18 | -7.99% | 75,790,489 |
| Sep 23, 2025 | 8.35 | 8.98 | 8.30 | 8.89 | 8.89 | 3.86% | 49,951,333 |
| Sep 22, 2025 | 8.71 | 8.77 | 8.11 | 8.56 | 8.56 | -3.82% | 70,417,099 |
| Sep 19, 2025 | 9.08 | 9.09 | 8.75 | 8.90 | 8.90 | -4.30% | 61,104,763 |
| Sep 18, 2025 | 8.80 | 9.31 | 8.67 | 9.30 | 9.30 | 4.14% | 56,308,536 |
| Sep 17, 2025 | 9.36 | 9.62 | 8.82 | 8.93 | 8.93 | -1.98% | 74,259,843 |
| Sep 16, 2025 | 9.45 | 9.58 | 9.04 | 9.11 | 9.11 | -5.50% | 61,200,231 |
| Sep 15, 2025 | 8.95 | 10.05 | 8.83 | 9.64 | 9.64 | -7.13% | 105,122,895 |
| Sep 12, 2025 | 12.04 | 12.07 | 10.35 | 10.38 | 10.38 | -14.78% | 81,099,447 |
| Sep 11, 2025 | 13.65 | 13.86 | 12.16 | 12.18 | 12.18 | -11.93% | 56,080,796 |
| Sep 10, 2025 | 13.64 | 13.97 | 13.16 | 13.83 | 13.83 | -0.50% | 29,072,408 |
| Sep 9, 2025 | 13.77 | 14.15 | 13.60 | 13.90 | 13.90 | -0.22% | 14,419,131 |
| Sep 8, 2025 | 13.29 | 14.05 | 13.03 | 13.93 | 13.93 | 2.50% | 19,055,376 |
| Sep 5, 2025 | 13.85 | 14.12 | 13.18 | 13.59 | 13.59 | -7.17% | 38,531,348 |
| Sep 4, 2025 | 14.87 | 15.29 | 14.62 | 14.64 | 14.64 | -2.66% | 14,519,598 |
| Sep 3, 2025 | 14.95 | 15.56 | 14.18 | 15.04 | 15.04 | -2.78% | 28,003,012 |
| Sep 2, 2025 | 15.57 | 15.81 | 15.11 | 15.47 | 15.47 | 2.79% | 15,471,887 |
| Aug 29, 2025 | 13.98 | 15.24 | 13.87 | 15.05 | 15.05 | 6.97% | 22,926,895 |
| Aug 28, 2025 | 13.69 | 14.52 | 13.49 | 14.07 | 14.07 | 2.10% | 18,328,029 |
| Aug 27, 2025 | 13.61 | 13.82 | 13.35 | 13.78 | 13.78 | 1.17% | 17,523,408 |
| Aug 26, 2025 | 14.19 | 14.26 | 13.61 | 13.62 | 13.62 | -2.85% | 19,021,045 |
| Aug 25, 2025 | 14.69 | 15.02 | 13.78 | 14.02 | 14.02 | -3.84% | 28,977,240 |
| Aug 22, 2025 | 16.49 | 16.69 | 14.57 | 14.58 | 14.58 | -12.38% | 36,767,422 |
| Aug 21, 2025 | 16.45 | 16.79 | 16.17 | 16.64 | 16.64 | 2.34% | 17,265,336 |
| Aug 20, 2025 | 15.76 | 17.15 | 15.55 | 16.26 | 16.26 | 3.37% | 26,340,232 |
| Aug 19, 2025 | 15.15 | 15.87 | 14.73 | 15.73 | 15.73 | 3.49% | 22,427,391 |
| Aug 18, 2025 | 15.70 | 15.70 | 15.10 | 15.20 | 15.20 | -2.69% | 17,695,019 |
| Aug 15, 2025 | 15.01 | 15.94 | 14.84 | 15.62 | 15.62 | 3.03% | 21,406,193 |
| Aug 14, 2025 | 15.16 | 15.62 | 14.75 | 15.16 | 15.16 | 2.16% | 24,862,945 |
| Aug 13, 2025 | 14.63 | 14.93 | 14.01 | 14.84 | 14.84 | 0.82% | 27,453,606 |
| Aug 12, 2025 | 14.32 | 15.39 | 14.32 | 14.72 | 14.72 | -0.81% | 23,209,555 |
| Aug 11, 2025 | 15.24 | 15.31 | 14.14 | 14.84 | 14.84 | -5.66% | 46,849,051 |
| Aug 8, 2025 | 16.60 | 16.63 | 15.21 | 15.73 | 15.73 | -4.61% | 41,670,176 |
| Aug 7, 2025 | 16.75 | 17.14 | 16.48 | 16.49 | 16.49 | -1.43% | 22,014,132 |
| Aug 6, 2025 | 18.15 | 18.25 | 16.67 | 16.73 | 16.73 | -7.31% | 24,254,984 |
| Aug 5, 2025 | 18.01 | 18.41 | 17.61 | 18.05 | 18.05 | 0.50% | 15,147,032 |
| Aug 4, 2025 | 17.99 | 18.71 | 17.61 | 17.96 | 17.96 | -4.32% | 18,028,246 |
| Aug 1, 2025 | 18.37 | 19.34 | 17.99 | 18.77 | 18.77 | 3.70% | 27,653,652 |
| Jul 31, 2025 | 16.92 | 18.34 | 16.72 | 18.10 | 18.10 | 6.78% | 19,776,269 |
| Jul 30, 2025 | 16.64 | 17.74 | 16.40 | 16.95 | 16.95 | 1.44% | 22,436,319 |