Skip to main content
logo
Tradr 2X Short TSLA Daily ETF New Oct 2025 (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
17.66
-1.79 (-9.20%)
At close: Oct 2, 2026, 4:00 PM EDT
17.55
-0.11 (-0.62%)
Pre-market: Oct 5, 2026, 4:15 AM EDT

TSLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202618.8218.8617.2317.6617.66-9.20%7,060,350
Oct 1, 202619.2719.4918.8619.4519.450.26%3,466,501
Sep 30, 202619.7120.3819.3419.4019.40-0.97%3,478,152
Sep 29, 202619.0419.7318.9819.5919.592.57%2,762,390
Sep 28, 202618.1019.1617.9619.1019.107.85%3,309,890
Sep 25, 202616.5618.1016.3717.7117.713.15%6,240,578
Sep 24, 202617.2217.3716.6917.1717.171.18%5,441,068
Sep 23, 202616.9917.1916.3916.9716.97-0.70%4,822,472
Sep 22, 202617.0917.6316.9317.0917.09-1.84%4,260,829
Sep 21, 202617.7717.8217.1017.4117.41-5.89%5,590,736
Sep 18, 202618.0118.8517.8518.5018.500.93%5,226,354
Sep 17, 202618.1718.6317.4618.3318.33-4.43%6,124,439
Sep 16, 202619.1919.5118.4319.1819.18-0.83%9,282,100
Sep 15, 202619.1219.6118.7319.3419.341.42%5,753,280
Sep 14, 202618.9919.2718.2119.0719.073.59%4,917,942
Sep 11, 202618.5618.8018.0818.4118.41-1.02%4,733,806
Sep 10, 202618.9119.1818.0418.6018.602.37%5,668,086
Sep 9, 202618.1218.2317.4618.1718.170.17%5,596,463
Sep 8, 202619.3619.5117.8018.1418.14-7.97%7,358,773
Sep 4, 202618.9219.9518.7019.7119.7111.99%7,308,318
Sep 3, 202618.7618.7616.7617.6017.60-10.89%13,055,668
Sep 2, 202619.4920.5319.3919.7519.75-0.45%4,917,902
Sep 1, 202619.3520.1619.1919.8419.846.32%5,526,806
Aug 31, 202621.1221.1218.5318.6618.66-10.80%9,430,699
Aug 28, 202619.9821.3419.7920.9220.923.26%4,071,197
Aug 27, 202621.3621.3820.1320.2620.26-5.06%5,480,493
Aug 26, 202621.4021.7320.6321.3421.342.45%4,320,999
Aug 25, 202620.8620.9320.0120.8320.83-0.57%4,312,658
Aug 24, 202619.5821.0219.4420.9520.957.55%3,778,309
Aug 21, 202621.0921.4519.0219.4819.48-10.06%8,660,090
Aug 20, 202621.5522.4221.4121.6621.663.34%3,878,129
Aug 19, 202622.6223.0620.9120.9620.96-8.51%5,089,424
Aug 18, 202623.3823.6522.4122.9122.911.55%4,043,382
Aug 17, 202622.3822.8021.7722.5622.561.81%2,883,976
Aug 14, 202622.1723.1120.9822.1622.16-1.29%12,247,716
Aug 13, 202624.3524.6622.2322.4522.45-7.69%3,864,106
Aug 12, 202623.2524.8623.1824.3224.323.18%2,466,918
Aug 11, 202623.5424.0323.0823.5723.57-1.13%2,996,721
Aug 10, 202624.4524.4823.6623.8423.84-1.28%2,685,260
Aug 7, 202625.1525.3223.3324.1524.15-5.63%4,129,930
Aug 6, 202625.9626.2225.0625.5925.591.15%3,064,696
Aug 5, 202624.9625.4724.4525.3025.303.69%3,482,160
Aug 4, 202624.9325.4524.0724.4024.40-3.29%4,054,949
Aug 3, 202627.1527.2424.7825.2325.23-6.90%4,084,935
Jul 31, 202627.3528.7526.3627.1027.10-1.53%4,053,771
Jul 30, 202628.7329.0127.1127.5227.52-7.09%5,307,712
Jul 29, 202627.9929.7627.6729.6229.625.94%4,888,804
Jul 28, 202628.2729.1427.2927.9627.961.27%4,910,110
Jul 27, 202626.8928.4626.2727.6127.612.37%5,565,067
Jul 24, 202625.6828.0025.3426.9726.974.29%11,014,377