GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
28.48
-3.02 (-9.59%)
At close: Feb 21, 2025, 4:00 PM
28.81
+0.33 (1.16%)
After-hours: Feb 21, 2025, 7:58 PM EST
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 43.77 | 47.89 | 42.91 | 47.52 | 47.52 | 15.79% | 1,147,802 |
| Jan 14, 2025 | 44.89 | 46.50 | 40.66 | 41.04 | 41.04 | -3.32% | 1,421,274 |
| Jan 13, 2025 | 38.23 | 42.51 | 37.87 | 42.45 | 42.45 | 4.15% | 729,110 |
| Jan 10, 2025 | 40.08 | 41.60 | 38.57 | 40.76 | 40.76 | -0.17% | 1,084,876 |
| Jan 8, 2025 | 40.46 | 42.28 | 39.25 | 40.83 | 40.83 | 0.17% | 1,167,843 |
| Jan 7, 2025 | 43.08 | 44.93 | 39.75 | 40.76 | 40.76 | -8.09% | 1,614,542 |
| Jan 6, 2025 | 46.89 | 47.58 | 42.36 | 44.35 | 44.35 | 0.32% | 2,196,898 |
| Jan 3, 2025 | 38.42 | 44.45 | 37.97 | 44.21 | 44.21 | 16.50% | 1,436,226 |
| Jan 2, 2025 | 40.33 | 40.78 | 36.68 | 37.95 | 37.95 | -12.25% | 2,382,453 |
| Dec 31, 2024 | 47.75 | 48.58 | 42.96 | 43.25 | 43.25 | -6.61% | 1,057,993 |
| Dec 30, 2024 | 46.56 | 48.46 | 45.86 | 46.31 | 46.31 | -6.52% | 934,241 |
| Dec 27, 2024 | 53.78 | 53.92 | 48.36 | 49.54 | 49.54 | -9.86% | 1,011,297 |
| Dec 26, 2024 | 57.82 | 57.84 | 54.29 | 54.96 | 54.96 | -3.88% | 1,107,094 |
| Dec 24, 2024 | 50.94 | 57.18 | 50.85 | 57.18 | 57.18 | 14.45% | 857,126 |
| Dec 23, 2024 | 49.86 | 50.62 | 46.40 | 49.96 | 49.96 | 4.80% | 1,071,023 |
| Dec 20, 2024 | 48.56 | 53.72 | 46.94 | 47.67 | 47.67 | -6.99% | 1,722,834 |
| Dec 19, 2024 | 54.88 | 56.08 | 47.36 | 51.25 | 51.25 | -2.95% | 2,527,648 |
| Dec 18, 2024 | 59.03 | 64.75 | 48.82 | 52.81 | 52.81 | -15.60% | 3,157,620 |
| Dec 17, 2024 | 61.53 | 63.60 | 56.93 | 62.57 | 62.57 | 7.16% | 2,687,368 |
| Dec 16, 2024 | 53.09 | 58.39 | 51.97 | 58.39 | 58.39 | 12.31% | 1,915,592 |
| Dec 13, 2024 | 48.44 | 52.00 | 47.29 | 51.99 | 51.99 | 8.81% | 1,190,660 |
| Dec 12, 2024 | 49.40 | 50.44 | 47.14 | 47.78 | 47.78 | -3.42% | 1,394,841 |
| Dec 11, 2024 | 46.19 | 49.47 | 44.53 | 49.47 | 49.47 | 11.85% | 2,321,356 |
| Dec 10, 2024 | 42.44 | 46.07 | 42.13 | 44.23 | 44.23 | 5.64% | 3,184,999 |
| Dec 9, 2024 | 43.55 | 45.05 | 39.32 | 41.87 | 41.87 | 0.26% | 2,621,694 |
| Dec 6, 2024 | 39.27 | 41.76 | 37.99 | 41.76 | 41.76 | 10.83% | 1,211,785 |
| Dec 5, 2024 | 35.81 | 38.90 | 35.80 | 37.68 | 37.68 | 6.26% | 1,139,451 |
| Dec 4, 2024 | 34.57 | 35.46 | 33.63 | 35.46 | 35.46 | 3.68% | 705,411 |
| Dec 3, 2024 | 34.21 | 35.02 | 33.57 | 34.20 | 34.20 | -3.12% | 807,592 |
| Dec 2, 2024 | 34.45 | 35.88 | 34.24 | 35.30 | 35.30 | 6.78% | 984,343 |
| Nov 29, 2024 | 31.37 | 33.06 | 31.18 | 33.06 | 33.06 | 7.27% | 549,869 |
| Nov 27, 2024 | 32.45 | 32.56 | 29.65 | 30.82 | 30.82 | -3.11% | 991,629 |
| Nov 26, 2024 | 32.34 | 33.47 | 31.33 | 31.81 | 31.81 | -0.38% | 1,145,606 |
| Nov 25, 2024 | 36.26 | 36.47 | 31.86 | 31.93 | 31.93 | -8.04% | 1,521,158 |
| Nov 22, 2024 | 32.45 | 35.44 | 31.88 | 34.72 | 34.72 | 7.79% | 1,316,385 |
| Nov 21, 2024 | 33.09 | 33.82 | 31.43 | 32.21 | 32.21 | -1.53% | 838,377 |
| Nov 20, 2024 | 33.29 | 33.58 | 31.25 | 32.71 | 32.71 | -2.18% | 891,302 |
| Nov 19, 2024 | 31.56 | 33.69 | 30.95 | 33.44 | 33.44 | 4.21% | 1,459,578 |
| Nov 18, 2024 | 32.50 | 33.87 | 30.55 | 32.09 | 32.09 | 11.00% | 2,311,863 |
| Nov 15, 2024 | 27.17 | 29.56 | 26.90 | 28.91 | 28.91 | 6.25% | 1,905,893 |
| Nov 14, 2024 | 30.32 | 30.74 | 27.06 | 27.21 | 27.21 | -11.51% | 2,057,384 |
| Nov 13, 2024 | 31.92 | 33.42 | 29.38 | 30.75 | 30.75 | 1.15% | 1,886,414 |
| Nov 12, 2024 | 33.23 | 33.84 | 29.50 | 30.40 | 30.40 | -12.59% | 2,652,341 |
| Nov 11, 2024 | 34.10 | 36.32 | 32.17 | 34.78 | 34.78 | 18.42% | 3,587,605 |
| Nov 8, 2024 | 25.72 | 30.74 | 25.47 | 29.37 | 29.37 | 16.04% | 2,870,292 |
| Nov 7, 2024 | 23.99 | 25.78 | 23.45 | 25.31 | 25.31 | 5.77% | 1,308,206 |
| Nov 6, 2024 | 23.38 | 24.11 | 22.05 | 23.93 | 23.93 | 29.42% | 2,987,796 |
| Nov 5, 2024 | 17.90 | 19.02 | 17.76 | 18.49 | 18.49 | 7.00% | 1,288,190 |
| Nov 4, 2024 | 17.47 | 18.11 | 16.76 | 17.28 | 17.28 | -4.79% | 866,097 |
| Nov 1, 2024 | 18.60 | 18.87 | 17.84 | 18.15 | 18.15 | -0.71% | 851,061 |
| Oct 31, 2024 | 19.55 | 19.78 | 18.23 | 18.28 | 18.28 | -6.11% | 525,112 |
| Oct 30, 2024 | 19.55 | 20.36 | 19.28 | 19.47 | 19.47 | -1.42% | 457,795 |
| Oct 29, 2024 | 20.54 | 20.61 | 19.18 | 19.75 | 19.75 | -2.47% | 1,296,043 |
| Oct 28, 2024 | 21.44 | 21.98 | 20.23 | 20.25 | 20.25 | -5.06% | 1,151,928 |
| Oct 25, 2024 | 19.24 | 21.36 | 19.20 | 21.33 | 21.33 | 6.81% | 1,811,747 |
| Oct 24, 2024 | 17.93 | 20.19 | 17.66 | 19.97 | 19.97 | 43.67% | 2,141,151 |
| Oct 23, 2024 | 14.30 | 14.56 | 13.70 | 13.90 | 13.90 | -3.94% | 1,205,583 |
| Oct 22, 2024 | 14.35 | 14.50 | 14.12 | 14.47 | 14.47 | -0.75% | 556,705 |
| Oct 21, 2024 | 14.60 | 14.80 | 14.20 | 14.58 | 14.58 | -1.75% | 467,495 |
| Oct 18, 2024 | 14.84 | 15.06 | 14.67 | 14.84 | 14.84 | -0.34% | 293,936 |
| Oct 17, 2024 | 14.98 | 15.02 | 14.48 | 14.89 | 14.89 | -0.47% | 515,272 |
| Oct 16, 2024 | 14.94 | 15.13 | 14.64 | 14.96 | 14.96 | 1.56% | 721,946 |
| Oct 15, 2024 | 14.78 | 15.32 | 14.41 | 14.73 | 14.73 | 0.27% | 1,179,004 |
| Oct 14, 2024 | 14.81 | 15.03 | 13.96 | 14.69 | 14.69 | 1.31% | 1,235,389 |
| Oct 11, 2024 | 14.78 | 15.30 | 14.00 | 14.50 | 14.50 | -17.57% | 1,780,255 |
| Oct 10, 2024 | 18.10 | 18.17 | 16.66 | 17.59 | 17.59 | -2.06% | 1,192,181 |
| Oct 9, 2024 | 18.38 | 18.90 | 17.75 | 17.96 | 17.96 | -2.87% | 607,994 |
| Oct 8, 2024 | 18.39 | 18.71 | 17.90 | 18.49 | 18.49 | 3.01% | 412,747 |
| Oct 7, 2024 | 19.18 | 19.29 | 17.93 | 17.95 | 17.95 | -7.19% | 666,097 |
| Oct 4, 2024 | 18.83 | 19.48 | 18.57 | 19.34 | 19.34 | 7.50% | 836,245 |
| Oct 3, 2024 | 18.57 | 19.37 | 17.56 | 17.99 | 17.99 | -6.74% | 763,735 |
| Oct 2, 2024 | 19.03 | 19.60 | 18.09 | 19.29 | 19.29 | -6.90% | 1,074,340 |
| Oct 1, 2024 | 21.46 | 21.65 | 19.20 | 20.72 | 20.72 | -2.72% | 766,160 |
| Sep 30, 2024 | 20.88 | 21.82 | 20.38 | 21.30 | 21.30 | 0.66% | 651,487 |
| Sep 27, 2024 | 20.66 | 21.18 | 20.15 | 21.16 | 21.16 | 4.91% | 818,968 |