GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
34.25
+2.69 (8.52%)
At close: Oct 27, 2025, 4:00 PM EDT
34.32
+0.07 (0.20%)
After-hours: Oct 27, 2025, 4:27 PM EDT
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 32.45 | 35.40 | 32.29 | 34.25 | - | 8.52% | 4,981,789 |
| Oct 24, 2025 | 33.60 | 34.25 | 31.04 | 31.56 | 31.56 | -6.90% | 3,348,622 |
| Oct 23, 2025 | 29.64 | 33.93 | 28.74 | 33.90 | 33.90 | 4.66% | 4,490,137 |
| Oct 22, 2025 | 33.08 | 33.39 | 30.96 | 32.39 | 32.39 | -1.76% | 2,315,959 |
| Oct 21, 2025 | 33.43 | 33.98 | 32.90 | 32.97 | 32.97 | -2.14% | 1,119,165 |
| Oct 20, 2025 | 33.10 | 34.04 | 32.71 | 33.69 | 33.69 | 3.60% | 1,987,896 |
| Oct 17, 2025 | 30.50 | 32.81 | 30.31 | 32.52 | 32.52 | 4.94% | 2,702,286 |
| Oct 16, 2025 | 31.91 | 32.57 | 29.93 | 30.99 | 30.99 | -3.10% | 3,100,704 |
| Oct 15, 2025 | 31.93 | 32.73 | 30.71 | 31.98 | 31.98 | 2.80% | 2,375,355 |
| Oct 14, 2025 | 30.66 | 31.85 | 29.46 | 31.11 | 31.11 | -3.11% | 2,116,544 |
| Oct 13, 2025 | 30.37 | 32.25 | 29.87 | 32.11 | 32.11 | 10.88% | 2,263,619 |
| Oct 10, 2025 | 32.38 | 33.35 | 28.70 | 28.96 | 28.96 | -10.23% | 3,800,835 |
| Oct 9, 2025 | 31.69 | 32.38 | 30.88 | 32.26 | 32.26 | -1.47% | 1,738,326 |
| Oct 8, 2025 | 32.58 | 33.13 | 30.78 | 32.74 | 32.74 | 2.54% | 2,008,833 |
| Oct 7, 2025 | 34.25 | 34.97 | 31.85 | 31.93 | 31.93 | -8.95% | 3,050,928 |
| Oct 6, 2025 | 33.21 | 35.11 | 32.65 | 35.07 | 35.07 | 10.81% | 2,058,753 |
| 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 |