Skip to main content
logo
Tradr 2X Short TSLA Daily ETF New Oct 2025 (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
17.43
-0.68 (-3.75%)
At close: May 22, 2026, 4:00 PM EDT
17.48
+0.05 (0.29%)
After-hours: May 22, 2026, 7:58 PM EDT

TSLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202617.7017.9016.9517.4317.43-3.75%10,713,176
May 21, 202617.7118.5517.3218.1118.11-0.33%8,079,666
May 20, 202619.0819.2018.1518.1718.17-6.44%7,948,567
May 19, 202619.5220.3919.2819.4219.422.91%9,746,494
May 18, 202618.0819.2717.9418.8718.875.77%14,735,885
May 15, 202616.9817.8616.9317.8417.849.52%10,554,786
May 14, 202616.0616.4515.6616.2916.290.87%10,611,803
May 13, 202616.8117.3315.5116.1516.15-5.39%17,372,135
May 12, 202616.4917.8816.0317.0717.075.31%13,900,370
May 11, 202618.0818.5415.8816.2116.21-7.90%18,305,770
May 8, 202618.6318.6317.3317.6017.60-8.00%15,826,800
May 7, 202619.5420.1018.7019.1319.13-6.59%12,053,490
May 6, 202621.8722.0720.1420.4820.48-4.66%7,632,321
May 5, 202620.8721.5220.1221.4821.481.66%6,283,497
May 4, 202621.4121.9720.9121.1321.13-0.84%6,934,629
May 1, 202622.2722.6320.5021.3121.31-4.82%10,124,443
Apr 30, 202623.5124.0721.9922.3922.39-4.64%8,397,310
Apr 29, 202623.1723.8323.0723.4823.481.65%6,714,993
Apr 28, 202623.2623.5022.3423.1023.101.63%8,335,739
Apr 27, 202623.5824.5622.5122.7322.73-1.39%9,309,404
Apr 24, 202623.4623.7522.2523.0523.05-1.28%9,690,134
Apr 23, 202623.1823.9622.0723.3523.356.91%19,600,220
Apr 22, 202621.8522.0621.1921.8421.84-0.36%10,729,571
Apr 21, 202621.2122.0621.1121.9221.923.20%9,227,270
Apr 20, 202620.2421.6819.8421.2421.244.07%10,851,638
Apr 17, 202620.9321.4419.4720.4120.41-6.12%15,424,048
Apr 16, 202621.1822.5021.1821.7421.741.68%13,444,810
Apr 15, 202624.8925.4721.0221.3821.38-15.29%24,251,981
Apr 14, 202626.2826.6824.7125.2425.24-6.62%10,267,633
Apr 13, 202627.4427.6426.4227.0327.03-1.99%8,803,935
Apr 10, 202627.9828.5727.3527.5827.58-1.85%7,742,811
Apr 9, 202628.5529.4827.5628.1028.10-1.33%9,996,367
Apr 8, 202625.1929.0725.0928.4828.481.90%10,960,055
Apr 7, 202628.0229.3827.7327.9527.953.56%10,964,813
Apr 6, 202625.6027.8824.8026.9926.994.41%12,131,276
Apr 2, 202625.4526.0424.6625.8525.8510.85%9,997,122
Apr 1, 202623.6424.2723.0823.3223.32-5.16%7,688,466
Mar 31, 202626.1226.1424.3524.5924.59-9.13%9,071,084
Mar 30, 202625.5427.5325.3527.0627.063.64%7,228,121
Mar 27, 202625.0826.4325.0826.1126.115.62%9,035,556
Mar 26, 202623.5924.7723.2724.7224.727.11%9,443,236
Mar 25, 202622.5923.1921.8323.0823.08-1.49%9,701,670
Mar 24, 202624.2624.2822.8923.4323.43-1.10%9,599,250
Mar 23, 202624.7824.7923.0723.6923.69-6.99%11,786,382
Mar 20, 202624.0425.9124.0025.4725.476.52%8,857,440
Mar 19, 202623.1724.0823.1523.9123.916.36%7,942,278
Mar 18, 202621.8022.5321.3622.4822.483.21%6,622,870
Mar 17, 202622.1822.4721.6821.7821.78-1.85%5,372,712
Mar 16, 202622.1222.3121.2422.1922.19-2.16%6,652,172
Mar 13, 202621.7822.8121.6822.6822.682.02%10,198,236