Skip to main content
GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
47.67
-3.58 (-6.99%)
At close: Dec 20, 2024, 4:00 PM
48.34
+0.67 (1.41%)
After-hours: Dec 20, 2024, 7:38 PM EST

TSLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202448.5653.7246.9447.6747.67-6.99%1,722,834
Dec 19, 202454.8856.0847.3651.2551.25-2.95%2,527,648
Dec 18, 202459.0364.7548.8252.8152.81-15.60%3,157,620
Dec 17, 202461.5363.6056.9362.5762.577.16%2,687,368
Dec 16, 202453.0958.3951.9758.3958.3912.31%1,915,592
Dec 13, 202448.4452.0047.2951.9951.998.81%1,190,660
Dec 12, 202449.4050.4447.1447.7847.78-3.42%1,394,841
Dec 11, 202446.1949.4744.5349.4749.4711.85%2,321,356
Dec 10, 202442.4446.0742.1344.2344.235.64%3,184,999
Dec 9, 202443.5545.0539.3241.8741.870.26%2,621,694
Dec 6, 202439.2741.7637.9941.7641.7610.83%1,211,785
Dec 5, 202435.8138.9035.8037.6837.686.26%1,139,451
Dec 4, 202434.5735.4633.6335.4635.463.68%705,411
Dec 3, 202434.2135.0233.5734.2034.20-3.12%807,592
Dec 2, 202434.4535.8834.2435.3035.306.78%984,343
Nov 29, 202431.3733.0631.1833.0633.067.27%549,869
Nov 27, 202432.4532.5629.6530.8230.82-3.11%991,629
Nov 26, 202432.3433.4731.3331.8131.81-0.38%1,145,606
Nov 25, 202436.2636.4731.8631.9331.93-8.04%1,521,158
Nov 22, 202432.4535.4431.8834.7234.727.79%1,316,385
Nov 21, 202433.0933.8231.4332.2132.21-1.53%838,377
Nov 20, 202433.2933.5831.2532.7132.71-2.18%891,302
Nov 19, 202431.5633.6930.9533.4433.444.21%1,459,578
Nov 18, 202432.5033.8730.5532.0932.0911.00%2,311,863
Nov 15, 202427.1729.5626.9028.9128.916.25%1,905,893
Nov 14, 202430.3230.7427.0627.2127.21-11.51%2,057,384
Nov 13, 202431.9233.4229.3830.7530.751.15%1,886,414
Nov 12, 202433.2333.8429.5030.4030.40-12.59%2,652,341
Nov 11, 202434.1036.3232.1734.7834.7818.42%3,587,605
Nov 8, 202425.7230.7425.4729.3729.3716.04%2,870,292
Nov 7, 202423.9925.7823.4525.3125.315.77%1,308,206
Nov 6, 202423.3824.1122.0523.9323.9329.42%2,987,796
Nov 5, 202417.9019.0217.7618.4918.497.00%1,288,190
Nov 4, 202417.4718.1116.7617.2817.28-4.79%866,097
Nov 1, 202418.6018.8717.8418.1518.15-0.71%851,061
Oct 31, 202419.5519.7818.2318.2818.28-6.11%525,112
Oct 30, 202419.5520.3619.2819.4719.47-1.42%457,795
Oct 29, 202420.5420.6119.1819.7519.75-2.47%1,296,043
Oct 28, 202421.4421.9820.2320.2520.25-5.06%1,151,928
Oct 25, 202419.2421.3619.2021.3321.336.81%1,811,747
Oct 24, 202417.9320.1917.6619.9719.9743.67%2,141,151
Oct 23, 202414.3014.5613.7013.9013.90-3.94%1,205,583
Oct 22, 202414.3514.5014.1214.4714.47-0.75%556,705
Oct 21, 202414.6014.8014.2014.5814.58-1.75%467,495
Oct 18, 202414.8415.0614.6714.8414.84-0.34%293,936
Oct 17, 202414.9815.0214.4814.8914.89-0.47%515,272
Oct 16, 202414.9415.1314.6414.9614.961.56%721,946
Oct 15, 202414.7815.3214.4114.7314.730.27%1,179,004
Oct 14, 202414.8115.0313.9614.6914.691.31%1,235,389
Oct 11, 202414.7815.3014.0014.5014.50-17.57%1,780,255
Oct 10, 202418.1018.1716.6617.5917.59-2.06%1,192,181
Oct 9, 202418.3818.9017.7517.9617.96-2.87%607,994
Oct 8, 202418.3918.7117.9018.4918.493.01%412,747
Oct 7, 202419.1819.2917.9317.9517.95-7.19%666,097
Oct 4, 202418.8319.4818.5719.3419.347.50%836,245
Oct 3, 202418.5719.3717.5617.9917.99-6.74%763,735
Oct 2, 202419.0319.6018.0919.2919.29-6.90%1,074,340
Oct 1, 202421.4621.6519.2020.7220.72-2.72%766,160
Sep 30, 202420.8821.8220.3821.3021.300.66%651,487
Sep 27, 202420.6621.1820.1521.1621.164.91%818,968
Sep 26, 202421.2421.2919.7220.1720.17-2.09%678,471
Sep 25, 202419.9220.6219.8720.6020.601.93%430,584
Sep 24, 202420.1820.6019.4220.2120.213.43%870,065
Sep 23, 202418.4319.5418.3319.5419.5410.02%958,352
Sep 20, 202418.2918.6017.4317.7617.76-4.72%469,675
Sep 19, 202417.2018.6917.0018.6418.6414.92%641,229
Sep 18, 202416.6217.4216.2016.2216.22-0.73%1,208,979
Sep 17, 202416.6017.3016.1616.3416.340.86%501,750
Sep 16, 202416.5516.6415.7316.2016.20-2.99%430,908
Sep 13, 202416.3517.0216.1416.7016.700.30%467,154
Sep 12, 202415.9516.8715.8316.6516.651.34%470,418
Sep 11, 202415.8816.4514.8116.4316.431.92%1,190,512
Sep 10, 202415.3116.1715.1016.1216.128.99%685,788
Sep 9, 202414.7815.2514.4514.7914.795.42%803,690
Sep 6, 202417.1617.3714.0014.0314.03-16.93%1,068,650
Sep 5, 202416.0017.5515.8616.8916.899.82%1,048,285
Sep 4, 202414.1915.7514.1915.3815.388.31%679,758
Sep 3, 202414.8515.4514.1014.2014.20-3.40%968,341
Aug 30, 202413.9614.7513.7514.7014.707.69%609,428
Aug 29, 202414.1114.7713.6113.6513.650.66%697,684
Aug 28, 202414.1514.3913.1713.5613.56-3.42%300,289
Aug 27, 202414.5814.9313.7714.0414.04-3.84%203,890
Aug 26, 202415.4015.4014.3014.6014.60-6.47%400,497
Aug 23, 202414.8315.7714.8115.6115.618.93%609,451
Aug 22, 202416.2416.3414.2814.3314.33-11.16%410,509
Aug 21, 202416.1016.3115.4916.1316.131.90%483,386
Aug 20, 202416.3516.8315.6115.8315.83-1.43%686,819
Aug 19, 202415.2716.0814.8716.0616.066.01%538,593
Aug 16, 202414.4015.6414.4015.1515.151.75%920,079
Aug 15, 202413.6915.0813.6614.8914.8912.72%449,253
Aug 14, 202414.0814.1512.8613.2113.21-6.18%438,555
Aug 13, 202412.8814.1712.7014.0814.0810.34%820,514
Aug 12, 202412.9412.9412.3912.7612.76-2.37%418,068
Aug 9, 202412.7113.1912.4813.0713.070.77%485,589
Aug 8, 202412.5813.1712.0812.9712.977.63%337,148
Aug 7, 202413.2413.5812.0212.0512.05-8.57%769,400
Aug 6, 202413.2213.5012.2113.1813.181.38%450,784
Aug 5, 202411.2013.6410.7213.0013.00-8.26%910,193
Aug 2, 202415.2315.3713.9214.1714.17-8.52%548,846
Aug 1, 202417.1917.7615.1815.4915.49-13.32%688,005