GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
35.07
+3.42 (10.81%)
At close: Oct 6, 2025, 4:00 PM EDT
35.10
+0.03 (0.09%)
After-hours: Oct 6, 2025, 4:18 PM EDT
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 33.21 | 34.46 | 32.65 | 34.39 | - | 8.66% | 1,584,970 |
| Oct 3, 2025 | 33.67 | 34.14 | 29.65 | 31.65 | 31.65 | -2.91% | 3,744,864 |
| Oct 2, 2025 | 38.05 | 38.05 | 32.55 | 32.60 | 32.60 | -10.17% | 3,671,583 |
| Oct 1, 2025 | 33.84 | 36.72 | 33.46 | 36.29 | 36.29 | 6.74% | 2,360,473 |
| Sep 30, 2025 | 33.51 | 34.08 | 32.29 | 34.00 | 34.00 | 0.56% | 1,909,349 |
| Sep 29, 2025 | 34.01 | 34.98 | 33.31 | 33.81 | 33.81 | 1.35% | 1,452,511 |
| Sep 26, 2025 | 31.59 | 33.40 | 30.58 | 33.36 | 33.36 | 7.82% | 1,931,564 |
| Sep 25, 2025 | 32.76 | 32.76 | 30.31 | 30.94 | 30.94 | -8.76% | 2,045,712 |
| Sep 24, 2025 | 32.00 | 34.11 | 31.92 | 33.91 | 33.91 | 7.99% | 1,687,695 |
| Sep 23, 2025 | 33.59 | 33.64 | 31.13 | 31.40 | 31.40 | -3.86% | 2,003,038 |
| Sep 22, 2025 | 32.26 | 34.28 | 31.96 | 32.66 | 32.66 | 3.85% | 2,331,640 |
| Sep 19, 2025 | 30.89 | 31.99 | 30.89 | 31.45 | 31.45 | 4.28% | 1,707,940 |
| Sep 18, 2025 | 31.99 | 32.47 | 30.14 | 30.16 | 30.16 | -4.28% | 2,453,631 |
| Sep 17, 2025 | 30.05 | 31.89 | 29.18 | 31.51 | 31.51 | 1.88% | 3,314,229 |
| Sep 16, 2025 | 29.90 | 31.15 | 29.49 | 30.93 | 30.93 | 5.64% | 2,038,553 |
| Sep 15, 2025 | 31.13 | 31.43 | 28.24 | 29.28 | 29.28 | 7.06% | 5,342,088 |
| Sep 12, 2025 | 24.11 | 27.42 | 24.04 | 27.35 | 27.35 | 14.68% | 4,870,377 |
| Sep 11, 2025 | 21.58 | 23.86 | 21.28 | 23.85 | 23.85 | 11.97% | 2,924,287 |
| Sep 10, 2025 | 21.60 | 22.33 | 21.09 | 21.30 | 21.30 | 0.42% | 1,970,575 |
| Sep 9, 2025 | 21.40 | 21.65 | 20.82 | 21.21 | 21.21 | 0.33% | 1,011,289 |
| Sep 8, 2025 | 22.21 | 22.60 | 20.96 | 21.14 | 21.14 | -2.49% | 1,567,096 |
| Sep 5, 2025 | 21.35 | 22.27 | 20.96 | 21.68 | 21.68 | 7.06% | 2,441,059 |
| Sep 4, 2025 | 19.96 | 20.27 | 19.41 | 20.25 | 20.25 | 2.69% | 1,110,597 |
| Sep 3, 2025 | 19.81 | 20.79 | 19.08 | 19.72 | 19.72 | 2.76% | 1,892,481 |
| Sep 2, 2025 | 19.06 | 19.65 | 18.76 | 19.19 | 19.19 | -2.69% | 1,492,249 |
| Aug 29, 2025 | 21.34 | 21.53 | 19.46 | 19.72 | 19.72 | -7.02% | 1,985,801 |
| Aug 28, 2025 | 21.83 | 22.14 | 20.53 | 21.21 | 21.21 | -2.17% | 1,499,427 |
| Aug 27, 2025 | 21.96 | 22.38 | 21.65 | 21.68 | 21.68 | -1.19% | 1,360,233 |
| Aug 26, 2025 | 21.12 | 21.97 | 20.97 | 21.94 | 21.94 | 2.91% | 1,614,546 |
| Aug 25, 2025 | 20.40 | 21.68 | 19.95 | 21.32 | 21.32 | 3.85% | 2,009,101 |
| Aug 22, 2025 | 18.47 | 20.55 | 18.27 | 20.53 | 20.53 | 12.25% | 2,474,254 |
| Aug 21, 2025 | 18.52 | 18.84 | 18.13 | 18.29 | 18.29 | -2.35% | 1,160,841 |
| Aug 20, 2025 | 19.39 | 19.60 | 17.65 | 18.73 | 18.73 | -3.30% | 2,248,023 |
| Aug 19, 2025 | 20.12 | 20.71 | 19.21 | 19.37 | 19.37 | -3.58% | 1,894,672 |
| Aug 18, 2025 | 19.40 | 20.21 | 19.40 | 20.09 | 20.09 | 2.81% | 1,279,064 |
| Aug 15, 2025 | 20.40 | 20.57 | 19.13 | 19.54 | 19.54 | -3.12% | 1,363,514 |
| Aug 14, 2025 | 20.16 | 20.74 | 19.56 | 20.17 | 20.17 | -2.23% | 1,621,742 |
| Aug 13, 2025 | 20.94 | 21.80 | 20.49 | 20.63 | 20.63 | -0.86% | 2,225,559 |
| Aug 12, 2025 | 21.35 | 21.35 | 19.87 | 20.81 | 20.81 | 0.97% | 2,553,601 |
| Aug 11, 2025 | 20.13 | 21.50 | 20.06 | 20.61 | 20.61 | 5.69% | 3,916,846 |
| Aug 8, 2025 | 18.54 | 20.12 | 18.53 | 19.50 | 19.50 | 4.56% | 3,040,159 |
| Aug 7, 2025 | 18.37 | 18.68 | 17.97 | 18.65 | 18.65 | 1.36% | 1,611,095 |
| Aug 6, 2025 | 17.08 | 18.46 | 16.97 | 18.40 | 18.40 | 7.35% | 2,543,250 |
| Aug 5, 2025 | 17.17 | 17.57 | 16.80 | 17.14 | 17.14 | -0.52% | 1,667,646 |
| Aug 4, 2025 | 17.18 | 17.53 | 16.57 | 17.23 | 17.23 | 4.23% | 2,065,434 |
| Aug 1, 2025 | 16.89 | 17.25 | 15.98 | 16.53 | 16.53 | -3.56% | 2,733,968 |
| Jul 31, 2025 | 18.47 | 18.66 | 16.91 | 17.14 | 17.14 | -6.85% | 2,421,115 |
| Jul 30, 2025 | 18.77 | 19.02 | 17.54 | 18.40 | 18.40 | -1.39% | 2,452,385 |
| Jul 29, 2025 | 19.19 | 19.21 | 18.31 | 18.66 | 18.66 | -2.66% | 1,844,230 |
| Jul 28, 2025 | 18.30 | 19.74 | 18.06 | 19.17 | 19.17 | 5.97% | 2,940,383 |