GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
16.53
-0.61 (-3.56%)
At close: Aug 1, 2025, 4:00 PM
16.82
+0.29 (1.75%)
Pre-market: Aug 4, 2025, 4:44 AM EDT
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 17.29 | 18.93 | 17.22 | 18.09 | 18.09 | 6.98% | 4,598,431 |
| Jul 24, 2025 | 17.50 | 17.50 | 16.38 | 16.91 | 16.91 | -16.66% | 6,520,164 |
| Jul 23, 2025 | 20.05 | 20.68 | 19.79 | 20.29 | 20.29 | 0.45% | 4,048,852 |
| Jul 22, 2025 | 19.90 | 20.58 | 18.93 | 20.20 | 20.20 | 2.18% | 3,122,979 |
| Jul 21, 2025 | 20.48 | 20.90 | 19.59 | 19.77 | 19.77 | -0.65% | 2,647,198 |
| Jul 18, 2025 | 19.01 | 20.05 | 18.96 | 19.90 | 19.90 | 6.25% | 3,642,437 |
| Jul 17, 2025 | 19.17 | 19.31 | 18.45 | 18.73 | 18.73 | -1.47% | 3,204,148 |
| Jul 16, 2025 | 17.99 | 19.21 | 17.99 | 19.01 | 19.01 | 7.10% | 3,953,501 |
| Jul 15, 2025 | 18.82 | 18.95 | 17.74 | 17.75 | 17.75 | -3.95% | 2,646,810 |
| Jul 14, 2025 | 18.56 | 19.13 | 18.02 | 18.48 | 18.48 | 2.10% | 4,425,757 |
| Jul 11, 2025 | 17.42 | 18.16 | 17.21 | 18.10 | 18.10 | 2.20% | 2,080,335 |
| Jul 10, 2025 | 16.62 | 17.76 | 16.62 | 17.71 | 17.71 | 9.46% | 4,121,353 |
| Jul 9, 2025 | 16.39 | 16.62 | 15.92 | 16.18 | 16.18 | -1.34% | 2,747,776 |
| Jul 8, 2025 | 16.30 | 17.06 | 16.05 | 16.40 | 16.40 | 2.56% | 3,345,960 |
| Jul 7, 2025 | 15.69 | 16.24 | 15.39 | 15.99 | 15.99 | -13.52% | 5,084,188 |
| Jul 3, 2025 | 18.82 | 18.86 | 18.21 | 18.49 | 18.49 | -0.38% | 2,741,298 |
| Jul 2, 2025 | 18.20 | 18.67 | 17.24 | 18.56 | 18.56 | 9.89% | 4,555,651 |
| Jul 1, 2025 | 16.63 | 17.50 | 16.00 | 16.89 | 16.89 | -10.68% | 7,412,694 |
| Jun 30, 2025 | 19.19 | 19.86 | 18.79 | 18.91 | 18.91 | -3.77% | 8,485,277 |
| Jun 27, 2025 | 19.73 | 20.33 | 18.89 | 19.65 | 19.65 | -1.45% | 3,025,896 |
| Jun 26, 2025 | 19.79 | 20.53 | 19.66 | 19.94 | 19.94 | -1.04% | 2,680,412 |
| Jun 25, 2025 | 22.11 | 22.11 | 19.23 | 20.15 | 20.15 | -7.65% | 4,644,376 |
| Jun 24, 2025 | 23.86 | 23.88 | 21.82 | 21.82 | 21.82 | -4.72% | 6,953,623 |
| Jun 23, 2025 | 20.33 | 23.97 | 20.32 | 22.90 | 22.90 | 16.42% | 7,024,057 |
| Jun 20, 2025 | 20.38 | 20.90 | 19.15 | 19.67 | 19.67 | - | 3,211,668 |
| Jun 18, 2025 | 19.06 | 20.54 | 18.88 | 19.67 | 19.67 | 3.53% | 3,344,001 |
| Jun 17, 2025 | 20.18 | 20.35 | 18.80 | 19.00 | 19.00 | -7.81% | 3,857,523 |
| Jun 16, 2025 | 20.88 | 20.95 | 20.28 | 20.61 | 20.61 | 2.33% | 2,438,534 |
| Jun 13, 2025 | 18.75 | 21.08 | 18.69 | 20.14 | 20.14 | 3.71% | 5,147,163 |
| Jun 12, 2025 | 19.87 | 21.06 | 19.14 | 19.42 | 19.42 | -4.43% | 3,160,623 |
| Jun 11, 2025 | 21.31 | 21.45 | 19.87 | 20.32 | 20.32 | 0.10% | 4,566,591 |
| Jun 10, 2025 | 18.98 | 20.49 | 18.46 | 20.30 | 20.30 | 11.29% | 4,935,265 |
| Jun 9, 2025 | 15.65 | 18.37 | 15.21 | 18.24 | 18.24 | 9.09% | 6,257,480 |
| Jun 6, 2025 | 17.13 | 17.84 | 16.28 | 16.72 | 16.72 | 7.11% | 7,249,357 |
| Jun 5, 2025 | 20.58 | 20.78 | 14.10 | 15.61 | 15.61 | -28.46% | 12,214,191 |
| Jun 4, 2025 | 23.60 | 23.64 | 21.16 | 21.82 | 21.82 | -7.15% | 3,990,327 |
| Jun 3, 2025 | 23.81 | 24.98 | 23.32 | 23.50 | 23.50 | 0.90% | 1,980,184 |
| Jun 2, 2025 | 23.37 | 24.00 | 21.99 | 23.29 | 23.29 | -1.90% | 2,112,477 |
| May 30, 2025 | 25.08 | 26.24 | 23.65 | 23.74 | 23.74 | -6.97% | 3,696,721 |
| May 29, 2025 | 26.48 | 26.83 | 25.17 | 25.52 | 25.52 | 0.83% | 2,432,613 |
| May 28, 2025 | 26.43 | 26.48 | 25.17 | 25.31 | 25.31 | -3.29% | 3,041,308 |
| May 27, 2025 | 24.10 | 26.31 | 24.10 | 26.17 | 26.17 | 13.63% | 5,238,718 |
| May 23, 2025 | 22.74 | 23.53 | 22.19 | 23.03 | 23.03 | -0.95% | 2,043,866 |
| May 22, 2025 | 22.04 | 24.09 | 21.98 | 23.25 | 23.25 | 3.79% | 3,041,118 |
| May 21, 2025 | 23.81 | 24.15 | 22.07 | 22.40 | 22.40 | -5.41% | 3,360,899 |