GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
15.64
-1.22 (-7.24%)
At close: Mar 28, 2025, 4:00 PM
15.39
-0.25 (-1.62%)
After-hours: Mar 28, 2025, 6:48 PM EDT
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.15 | 17.20 | 15.30 | 15.64 | 15.64 | -7.24% | 5,629,159 |
| Mar 27, 2025 | 16.70 | 19.13 | 16.70 | 16.86 | 16.86 | 0.78% | 6,933,172 |
| Mar 26, 2025 | 18.10 | 18.39 | 16.02 | 16.73 | 16.73 | -11.20% | 4,251,528 |
| Mar 25, 2025 | 18.26 | 18.84 | 16.73 | 18.84 | 18.84 | 6.98% | 4,575,169 |
| Mar 24, 2025 | 15.31 | 17.63 | 15.10 | 17.61 | 17.61 | 23.67% | 4,217,316 |
| Mar 21, 2025 | 12.73 | 14.30 | 12.71 | 14.24 | 14.24 | 10.64% | 3,292,091 |
| Mar 20, 2025 | 12.55 | 13.07 | 12.22 | 12.87 | 12.87 | 0.31% | 3,244,201 |
| Mar 19, 2025 | 12.42 | 13.42 | 12.16 | 12.83 | 12.83 | 9.01% | 3,383,644 |
| Mar 18, 2025 | 12.09 | 12.28 | 11.44 | 11.77 | 11.77 | -10.43% | 4,189,158 |
| Mar 17, 2025 | 13.96 | 13.96 | 12.57 | 13.14 | 13.14 | -9.69% | 6,325,243 |
| Mar 14, 2025 | 14.24 | 14.74 | 13.55 | 14.55 | 14.55 | 7.38% | 2,686,528 |
| Mar 13, 2025 | 14.44 | 14.44 | 12.72 | 13.55 | 13.55 | -6.03% | 3,765,669 |
| Mar 12, 2025 | 14.32 | 14.80 | 13.64 | 14.42 | 14.42 | 15.45% | 4,735,594 |
| Mar 11, 2025 | 11.93 | 13.18 | 11.22 | 12.49 | 12.49 | 7.30% | 6,864,043 |
| Mar 10, 2025 | 15.47 | 15.60 | 11.38 | 11.64 | 11.64 | -30.84% | 5,188,437 |
| Mar 7, 2025 | 16.39 | 17.28 | 15.30 | 16.83 | 16.83 | -0.65% | 2,926,250 |
| Mar 6, 2025 | 18.09 | 18.16 | 16.47 | 16.94 | 16.94 | -11.17% | 2,348,091 |
| Mar 5, 2025 | 18.27 | 19.12 | 17.58 | 19.07 | 19.07 | 5.18% | 2,517,522 |
| Mar 4, 2025 | 18.00 | 19.85 | 16.74 | 18.13 | 18.13 | -9.08% | 4,486,087 |
| Mar 3, 2025 | 22.15 | 22.65 | 18.86 | 19.94 | 19.94 | -5.77% | 2,852,998 |
| Feb 28, 2025 | 19.20 | 21.20 | 18.47 | 21.16 | 21.16 | 7.79% | 2,456,073 |
| Feb 27, 2025 | 20.88 | 21.82 | 19.50 | 19.63 | 19.63 | -6.17% | 2,831,634 |
| Feb 26, 2025 | 22.80 | 23.60 | 20.48 | 20.92 | 20.92 | -7.76% | 2,304,172 |
| Feb 25, 2025 | 26.72 | 26.72 | 21.78 | 22.68 | 22.68 | -16.83% | 2,844,469 |
| Feb 24, 2025 | 28.59 | 29.20 | 26.30 | 27.27 | 27.27 | -4.25% | 1,619,257 |
| Feb 21, 2025 | 31.22 | 31.52 | 27.96 | 28.48 | 28.48 | -9.59% | 1,391,697 |
| Feb 20, 2025 | 32.83 | 32.83 | 30.32 | 31.50 | 31.50 | -3.43% | 1,830,189 |
| Feb 19, 2025 | 31.45 | 33.81 | 31.45 | 32.62 | 32.62 | 3.69% | 1,854,998 |
| Feb 18, 2025 | 32.00 | 32.37 | 30.75 | 31.46 | 31.46 | -1.16% | 1,590,239 |
| Feb 14, 2025 | 32.70 | 32.85 | 30.32 | 31.83 | 31.83 | -0.19% | 1,763,872 |
| Feb 13, 2025 | 30.17 | 32.33 | 29.70 | 31.89 | 31.89 | 11.58% | 2,465,354 |
| Feb 12, 2025 | 27.48 | 30.20 | 27.45 | 28.58 | 28.58 | 4.69% | 2,439,482 |
| Feb 11, 2025 | 30.35 | 31.00 | 26.70 | 27.30 | 27.30 | -12.53% | 2,759,040 |
| Feb 10, 2025 | 32.31 | 33.44 | 31.21 | 31.21 | 31.21 | -6.08% | 2,205,083 |
| Feb 7, 2025 | 34.94 | 36.86 | 33.04 | 33.23 | 33.23 | -7.05% | 1,480,367 |
| Feb 6, 2025 | 35.43 | 35.90 | 33.63 | 35.75 | 35.75 | -2.08% | 1,617,466 |
| Feb 5, 2025 | 38.37 | 38.45 | 35.96 | 36.51 | 36.51 | -7.31% | 1,077,016 |
| Feb 4, 2025 | 37.48 | 39.64 | 37.31 | 39.39 | 39.39 | 4.54% | 866,148 |
| Feb 3, 2025 | 38.31 | 38.77 | 35.72 | 37.68 | 37.68 | -10.33% | 1,742,085 |
| Jan 31, 2025 | 41.32 | 45.17 | 41.32 | 42.02 | 42.02 | 2.09% | 1,759,366 |
| Jan 30, 2025 | 43.24 | 43.50 | 38.00 | 41.16 | 41.16 | 5.51% | 2,066,229 |
| Jan 29, 2025 | 40.21 | 40.78 | 38.02 | 39.01 | 39.01 | -4.41% | 1,116,742 |
| Jan 28, 2025 | 40.50 | 41.30 | 38.48 | 40.81 | 40.81 | 0.39% | 889,671 |
| Jan 27, 2025 | 39.88 | 42.50 | 38.97 | 40.65 | 40.65 | -4.64% | 775,740 |
| Jan 24, 2025 | 44.25 | 45.00 | 42.47 | 42.63 | 42.63 | -2.87% | 669,962 |
| Jan 23, 2025 | 44.64 | 45.48 | 43.18 | 43.89 | 43.89 | -1.24% | 504,985 |
| Jan 22, 2025 | 44.79 | 47.31 | 44.38 | 44.44 | 44.44 | -4.49% | 889,199 |
| Jan 21, 2025 | 48.40 | 48.45 | 42.59 | 46.53 | 46.53 | -1.11% | 1,128,894 |
| Jan 17, 2025 | 45.99 | 49.80 | 45.56 | 47.05 | 47.05 | 6.16% | 1,429,380 |
| Jan 16, 2025 | 46.44 | 46.44 | 43.40 | 44.32 | 44.32 | -6.73% | 1,021,152 |