Tradr 2X Short TSLA Daily ETF (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
44.25
+2.91 (7.04%)
At close: Mar 28, 2025, 4:00 PM
48.40
+4.15 (9.38%)
Pre-market: Mar 31, 2025, 6:19 AM EDT
TSLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.66 | 45.14 | 40.47 | 44.25 | 44.25 | 7.04% | 18,743,217 |
| Mar 27, 2025 | 41.63 | 41.77 | 35.66 | 41.34 | 41.34 | -0.89% | 25,291,944 |
| Mar 26, 2025 | 38.94 | 43.11 | 38.37 | 41.71 | 41.71 | 11.32% | 18,443,663 |
| Mar 25, 2025 | 38.82 | 42.36 | 37.47 | 37.47 | 37.47 | -7.02% | 16,624,278 |
| Mar 24, 2025 | 48.96 | 49.66 | 40.22 | 40.30 | 40.30 | -23.88% | 19,300,732 |
| Mar 21, 2025 | 59.76 | 59.90 | 52.57 | 52.94 | 52.94 | -10.47% | 14,782,978 |
| Mar 20, 2025 | 60.62 | 62.20 | 58.25 | 59.13 | 59.13 | -0.37% | 10,064,608 |
| Mar 19, 2025 | 61.74 | 63.18 | 56.16 | 59.35 | 59.35 | -9.17% | 12,366,022 |
| Mar 18, 2025 | 64.02 | 66.91 | 63.10 | 65.34 | 65.34 | 10.63% | 11,294,144 |
| Mar 17, 2025 | 56.05 | 61.28 | 56.00 | 59.06 | 59.06 | 9.53% | 10,560,772 |
| Mar 14, 2025 | 55.26 | 58.41 | 53.16 | 53.92 | 53.92 | -7.66% | 10,086,486 |
| Mar 13, 2025 | 55.11 | 61.61 | 55.11 | 58.39 | 58.39 | 6.16% | 11,982,394 |
| Mar 12, 2025 | 55.59 | 59.10 | 53.12 | 55.00 | 55.00 | -15.54% | 16,731,836 |
| Mar 11, 2025 | 68.66 | 72.98 | 61.01 | 65.12 | 65.12 | -7.63% | 18,161,834 |
| Mar 10, 2025 | 58.00 | 71.20 | 57.61 | 70.50 | 70.50 | 31.09% | 12,282,936 |
| Mar 7, 2025 | 55.20 | 58.62 | 52.35 | 53.78 | 53.78 | 0.62% | 10,566,564 |
| Mar 6, 2025 | 50.45 | 54.65 | 50.29 | 53.45 | 53.45 | 11.38% | 8,678,934 |
| Mar 5, 2025 | 50.32 | 52.26 | 47.89 | 47.99 | 47.99 | -5.36% | 11,574,062 |
| Mar 4, 2025 | 51.11 | 54.03 | 46.69 | 50.71 | 50.71 | 8.98% | 14,523,515 |
| Mar 3, 2025 | 41.78 | 48.76 | 40.76 | 46.53 | 46.53 | 5.89% | 11,959,365 |
| Feb 28, 2025 | 48.73 | 50.60 | 43.82 | 43.94 | 43.94 | -7.82% | 16,715,759 |
| Feb 27, 2025 | 44.98 | 48.05 | 43.03 | 47.67 | 47.67 | 5.98% | 14,575,255 |
| Feb 26, 2025 | 41.48 | 45.76 | 40.00 | 44.98 | 44.98 | 7.79% | 13,621,021 |
| Feb 25, 2025 | 36.49 | 42.88 | 36.40 | 41.73 | 41.73 | 16.89% | 15,214,301 |
| Feb 24, 2025 | 34.14 | 36.86 | 33.27 | 35.70 | 35.70 | 4.32% | 10,012,766 |
| Feb 21, 2025 | 31.44 | 34.80 | 31.19 | 34.22 | 34.22 | 9.47% | 7,343,291 |
| Feb 20, 2025 | 30.03 | 32.33 | 30.00 | 31.26 | 31.26 | 3.54% | 5,347,071 |
| Feb 19, 2025 | 31.42 | 31.42 | 29.01 | 30.19 | 30.19 | -3.64% | 7,041,564 |
| Feb 18, 2025 | 31.11 | 32.05 | 30.46 | 31.33 | 31.33 | 1.06% | 4,630,205 |
| Feb 14, 2025 | 30.17 | 32.45 | 29.95 | 31.00 | 31.00 | 0.13% | 6,767,225 |
| Feb 13, 2025 | 33.25 | 33.70 | 30.45 | 30.96 | 30.96 | -11.49% | 11,275,660 |
| Feb 12, 2025 | 36.50 | 36.66 | 32.86 | 34.98 | 34.98 | -4.92% | 13,458,259 |
| Feb 11, 2025 | 33.66 | 37.45 | 32.93 | 36.79 | 36.79 | 12.51% | 9,965,020 |
| Feb 10, 2025 | 31.75 | 32.73 | 30.64 | 32.70 | 32.70 | 6.13% | 7,925,645 |
| Feb 7, 2025 | 29.52 | 30.99 | 27.88 | 30.81 | 30.81 | 6.87% | 6,586,372 |
| Feb 6, 2025 | 29.01 | 30.51 | 28.68 | 28.83 | 28.83 | 2.09% | 6,412,209 |
| Feb 5, 2025 | 27.10 | 28.60 | 26.88 | 28.24 | 28.24 | 7.21% | 4,117,260 |
| Feb 4, 2025 | 27.66 | 27.90 | 26.11 | 26.34 | 26.34 | -4.32% | 4,816,146 |
| Feb 3, 2025 | 27.20 | 28.70 | 26.88 | 27.53 | 27.53 | 10.34% | 11,166,032 |
| Jan 31, 2025 | 25.38 | 25.41 | 23.04 | 24.95 | 24.95 | -2.23% | 15,915,862 |
| Jan 30, 2025 | 24.12 | 27.74 | 24.00 | 25.52 | 25.52 | -6.28% | 14,480,813 |
| Jan 29, 2025 | 26.30 | 27.67 | 25.86 | 27.23 | 27.23 | 5.14% | 9,225,555 |
| Jan 28, 2025 | 26.00 | 27.38 | 25.57 | 25.90 | 25.90 | -0.27% | 5,090,114 |
| Jan 27, 2025 | 26.29 | 26.98 | 24.83 | 25.97 | 25.97 | 4.63% | 7,473,723 |
| Jan 24, 2025 | 23.89 | 24.92 | 23.49 | 24.82 | 24.82 | 2.82% | 4,333,676 |
| Jan 23, 2025 | 23.75 | 24.54 | 23.22 | 24.14 | 24.14 | 1.43% | 4,380,624 |
| Jan 22, 2025 | 23.64 | 23.88 | 22.44 | 23.80 | 23.80 | 4.16% | 4,682,551 |
| Jan 21, 2025 | 21.93 | 24.71 | 21.89 | 22.85 | 22.85 | 1.33% | 7,810,133 |
| Jan 17, 2025 | 23.11 | 23.35 | 21.04 | 22.55 | 22.55 | -6.24% | 11,241,308 |
| Jan 16, 2025 | 23.05 | 24.52 | 23.05 | 24.05 | 24.05 | 6.75% | 5,774,845 |