Tradr 2X Short TSLA Daily ETF (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
20.15
-0.82 (-3.89%)
At close: Feb 25, 2026, 4:00 PM EST
20.15
0.00 (0.02%)
After-hours: Feb 25, 2026, 4:05 PM EST
TSLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 20.67 | 20.67 | 19.83 | 20.28 | - | -3.24% | 6,234,697 |
| Feb 24, 2026 | 22.03 | 22.23 | 20.78 | 20.96 | 20.96 | -4.68% | 11,401,935 |
| Feb 23, 2026 | 21.24 | 22.58 | 21.20 | 21.99 | 21.99 | 5.82% | 13,999,204 |
| Feb 20, 2026 | 21.14 | 21.40 | 20.48 | 20.78 | 20.78 | 0.05% | 16,697,891 |
| Feb 19, 2026 | 21.23 | 21.54 | 20.42 | 20.77 | 20.77 | -0.29% | 13,008,375 |
| Feb 18, 2026 | 20.84 | 20.98 | 20.25 | 20.83 | 20.83 | -0.19% | 9,793,139 |
| Feb 17, 2026 | 20.71 | 21.86 | 20.58 | 20.87 | 20.87 | 3.27% | 13,209,607 |
| Feb 13, 2026 | 20.53 | 20.84 | 19.58 | 20.21 | 20.21 | -0.20% | 14,571,623 |
| Feb 12, 2026 | 19.06 | 20.51 | 18.53 | 20.25 | 20.25 | 5.25% | 13,312,833 |
| Feb 11, 2026 | 19.25 | 19.99 | 18.50 | 19.24 | 19.24 | -1.43% | 11,216,698 |
| Feb 10, 2026 | 20.19 | 20.31 | 19.32 | 19.52 | 19.52 | -3.79% | 12,420,557 |
| Feb 9, 2026 | 21.02 | 21.29 | 19.88 | 20.29 | 20.29 | -2.97% | 12,068,566 |
| Feb 6, 2026 | 22.06 | 22.40 | 20.52 | 20.91 | 20.91 | -6.94% | 12,829,619 |
| Feb 5, 2026 | 22.49 | 23.49 | 21.95 | 22.47 | 22.47 | 4.32% | 13,445,119 |
| Feb 4, 2026 | 20.17 | 22.17 | 19.84 | 21.54 | 21.54 | 7.59% | 22,169,192 |
| Feb 3, 2026 | 19.80 | 20.79 | 19.39 | 20.02 | 20.02 | 0.05% | 23,165,212 |
| Feb 2, 2026 | 20.07 | 20.67 | 19.54 | 20.01 | 20.01 | 4.00% | 13,807,975 |
| Jan 30, 2026 | 19.72 | 20.01 | 18.32 | 19.24 | 19.24 | -6.60% | 21,110,151 |
| Jan 29, 2026 | 18.72 | 20.78 | 18.51 | 20.60 | 20.60 | 6.68% | 14,693,498 |
| Jan 28, 2026 | 19.26 | 19.39 | 18.67 | 19.31 | 19.31 | -0.10% | 12,356,347 |
| Jan 27, 2026 | 18.76 | 19.34 | 18.76 | 19.33 | 19.33 | 2.11% | 7,354,939 |
| Jan 26, 2026 | 18.17 | 19.02 | 18.17 | 18.93 | 18.93 | 6.17% | 7,887,888 |
| Jan 23, 2026 | 17.97 | 18.23 | 17.58 | 17.83 | 17.83 | 0.17% | 12,840,087 |
| Jan 22, 2026 | 19.09 | 19.32 | 17.79 | 17.80 | 17.80 | -8.34% | 15,914,233 |
| Jan 21, 2026 | 20.37 | 20.58 | 18.76 | 19.42 | 19.42 | -5.77% | 18,489,846 |
| Jan 20, 2026 | 19.74 | 20.76 | 19.61 | 20.61 | 20.61 | 8.47% | 18,425,770 |
| Jan 16, 2026 | 18.85 | 19.20 | 18.18 | 19.00 | 19.00 | 0.37% | 10,466,757 |
| Jan 15, 2026 | 18.70 | 18.98 | 18.34 | 18.93 | 18.93 | 0.37% | 9,003,670 |
| Jan 14, 2026 | 18.57 | 19.27 | 18.48 | 18.86 | 18.86 | 3.57% | 11,751,348 |
| Jan 13, 2026 | 17.99 | 18.46 | 17.83 | 18.21 | 18.21 | 0.77% | 10,019,277 |
| Jan 12, 2026 | 18.70 | 18.97 | 17.61 | 18.07 | 18.07 | -1.63% | 14,503,900 |
| Jan 9, 2026 | 19.19 | 19.67 | 18.03 | 18.37 | 18.37 | -4.17% | 15,018,532 |
| Jan 8, 2026 | 19.90 | 20.22 | 19.08 | 19.17 | 19.17 | -2.09% | 14,591,186 |
| Jan 7, 2026 | 19.18 | 19.58 | 18.95 | 19.58 | 19.58 | 0.88% | 14,007,231 |
| Jan 6, 2026 | 18.36 | 19.76 | 18.23 | 19.41 | 19.41 | 8.19% | 21,641,911 |
| Jan 5, 2026 | 18.31 | 18.55 | 17.43 | 17.94 | 17.94 | -6.12% | 18,279,237 |
| Jan 2, 2026 | 17.52 | 19.34 | 17.48 | 19.11 | 19.11 | 5.23% | 25,474,986 |
| Dec 31, 2025 | 17.67 | 18.19 | 17.64 | 18.16 | 18.16 | 2.02% | 14,643,022 |
| Dec 30, 2025 | 17.30 | 17.84 | 17.14 | 17.80 | 17.80 | 2.36% | 21,974,269 |
| Dec 29, 2025 | 16.75 | 17.42 | 16.74 | 17.39 | 17.39 | 6.49% | 21,189,607 |
| Dec 26, 2025 | 15.67 | 16.40 | 15.44 | 16.33 | 16.33 | 4.35% | 17,022,528 |
| Dec 24, 2025 | 15.46 | 16.21 | 15.31 | 15.65 | 15.65 | 0.13% | 14,861,184 |
| Dec 23, 2025 | 15.40 | 15.82 | 15.24 | 15.63 | 15.63 | 1.36% | 17,046,317 |
| Dec 22, 2025 | 15.37 | 15.66 | 14.78 | 15.42 | 15.42 | -13.66% | 24,627,546 |
| Dec 19, 2025 | 17.32 | 18.32 | 17.20 | 17.86 | 15.94 | 1.02% | 19,523,642 |
| Dec 18, 2025 | 18.13 | 18.52 | 17.08 | 17.68 | 15.78 | -6.85% | 30,666,930 |
| Dec 17, 2025 | 17.51 | 19.06 | 17.01 | 18.98 | 16.94 | 9.14% | 34,269,054 |
| Dec 16, 2025 | 18.76 | 19.25 | 17.26 | 17.39 | 15.52 | -6.10% | 29,499,438 |
| Dec 15, 2025 | 19.04 | 19.18 | 17.96 | 18.52 | 16.53 | -7.03% | 30,398,353 |
| Dec 12, 2025 | 20.97 | 21.55 | 19.56 | 19.92 | 17.78 | -5.41% | 22,103,161 |