Direxion Daily TSLA Bear 1X ETF (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
57.68
+0.91 (1.60%)
At close: Mar 18, 2026, 4:00 PM EDT
57.59
-0.09 (-0.15%)
After-hours: Mar 18, 2026, 7:58 PM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 56.66 | 57.73 | 56.24 | 57.68 | 57.68 | 1.60% | 300,236 |
| Mar 17, 2026 | 57.25 | 57.58 | 56.66 | 56.77 | 56.77 | -0.91% | 93,417 |
| Mar 16, 2026 | 57.15 | 57.40 | 56.11 | 57.29 | 57.29 | -1.09% | 184,838 |
| Mar 13, 2026 | 56.89 | 58.09 | 56.61 | 57.92 | 57.92 | 1.03% | 400,551 |
| Mar 12, 2026 | 55.95 | 57.34 | 55.77 | 57.33 | 57.33 | 3.19% | 592,965 |
| Mar 11, 2026 | 56.29 | 56.29 | 54.34 | 55.56 | 55.56 | -2.17% | 950,757 |
| Mar 10, 2026 | 56.36 | 56.89 | 55.74 | 56.79 | 56.79 | -0.19% | 367,176 |
| Mar 9, 2026 | 58.10 | 59.38 | 56.45 | 56.90 | 56.90 | -0.52% | 5,063,521 |
| Mar 6, 2026 | 56.90 | 57.50 | 56.30 | 57.20 | 57.20 | 2.33% | 5,702,005 |
| Mar 5, 2026 | 56.40 | 56.70 | 55.40 | 55.90 | 55.90 | 0.18% | 9,965,920 |
| Mar 4, 2026 | 57.00 | 57.45 | 55.40 | 55.80 | 55.80 | -3.46% | 7,773,129 |
| Mar 3, 2026 | 57.50 | 58.80 | 57.20 | 57.80 | 57.80 | 2.66% | 9,592,918 |
| Mar 2, 2026 | 58.00 | 58.35 | 56.00 | 56.30 | 56.30 | -0.18% | 8,477,060 |
| Feb 27, 2026 | 56.30 | 56.90 | 55.70 | 56.40 | 56.40 | 1.62% | 5,041,102 |
| Feb 26, 2026 | 54.70 | 56.10 | 54.40 | 55.50 | 55.50 | 2.21% | 6,429,552 |
| Feb 25, 2026 | 55.00 | 55.00 | 53.90 | 54.30 | 54.30 | -1.99% | 4,939,440 |
| Feb 24, 2026 | 56.80 | 57.00 | 55.10 | 55.40 | 55.40 | -2.46% | 5,931,448 |
| Feb 23, 2026 | 55.70 | 57.50 | 55.70 | 56.80 | 56.80 | 3.27% | 6,826,161 |
| Feb 20, 2026 | 55.70 | 55.90 | 54.70 | 55.00 | 55.00 | -0.18% | 5,980,792 |
| Feb 19, 2026 | 55.70 | 56.10 | 54.60 | 55.10 | 55.10 | 0.09% | 5,603,833 |
| Feb 18, 2026 | 55.20 | 55.34 | 54.30 | 55.05 | 55.05 | -0.27% | 4,970,876 |
| Feb 17, 2026 | 55.00 | 56.50 | 54.80 | 55.20 | 55.20 | 1.47% | 6,742,184 |
| Feb 13, 2026 | 54.80 | 55.20 | 53.40 | 54.40 | 54.40 | - | 5,098,315 |
| Feb 12, 2026 | 52.60 | 54.70 | 51.90 | 54.40 | 54.40 | 2.93% | 6,401,264 |
| Feb 11, 2026 | 52.90 | 54.00 | 51.91 | 52.85 | 52.85 | -0.84% | 5,715,422 |
| Feb 10, 2026 | 54.20 | 54.30 | 53.00 | 53.30 | 53.30 | -1.84% | 7,063,391 |
| Feb 9, 2026 | 55.30 | 55.70 | 53.70 | 54.30 | 54.30 | -1.45% | 6,414,179 |
| Feb 6, 2026 | 56.60 | 57.00 | 54.60 | 55.10 | 55.10 | -3.50% | 6,210,357 |
| Feb 5, 2026 | 57.10 | 58.40 | 56.40 | 57.10 | 57.10 | 2.33% | 9,757,876 |
| Feb 4, 2026 | 54.00 | 56.70 | 53.50 | 55.80 | 55.80 | 3.72% | 8,548,578 |
| Feb 3, 2026 | 53.50 | 54.90 | 52.95 | 53.80 | 53.80 | - | 7,113,310 |
| Feb 2, 2026 | 53.90 | 54.70 | 53.10 | 53.80 | 53.80 | 1.89% | 6,191,403 |
| Jan 30, 2026 | 53.60 | 53.75 | 51.50 | 52.80 | 52.80 | -3.30% | 7,644,619 |
| Jan 29, 2026 | 52.00 | 54.78 | 51.70 | 54.60 | 54.60 | 3.61% | 8,251,362 |
| Jan 28, 2026 | 52.70 | 52.90 | 51.89 | 52.70 | 52.70 | -0.19% | 4,486,632 |
| Jan 27, 2026 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 1.15% | 4,308,104 |
| Jan 26, 2026 | 51.10 | 52.40 | 51.10 | 52.20 | 52.20 | 2.96% | 3,081,295 |
| Jan 23, 2026 | 50.80 | 51.20 | 50.23 | 50.70 | 50.70 | 0.20% | 5,552,440 |
| Jan 22, 2026 | 52.40 | 52.68 | 50.60 | 50.60 | 50.60 | -4.17% | 7,145,396 |
| Jan 21, 2026 | 54.10 | 54.30 | 51.90 | 52.80 | 52.80 | -2.94% | 9,361,291 |
| Jan 20, 2026 | 53.10 | 54.60 | 52.95 | 54.40 | 54.40 | 4.21% | 7,613,339 |
| Jan 16, 2026 | 51.90 | 52.40 | 51.00 | 52.20 | 52.20 | 0.38% | 6,188,096 |
| Jan 15, 2026 | 51.70 | 52.10 | 51.10 | 52.00 | 52.00 | 0.19% | 6,157,635 |
| Jan 14, 2026 | 51.50 | 52.49 | 51.35 | 51.90 | 51.90 | 1.76% | 6,588,658 |
| Jan 13, 2026 | 50.70 | 51.40 | 50.40 | 51.00 | 51.00 | 0.39% | 6,140,370 |
| Jan 12, 2026 | 51.70 | 52.00 | 50.10 | 50.80 | 50.80 | -0.59% | 5,525,555 |
| Jan 9, 2026 | 52.20 | 53.00 | 50.70 | 51.10 | 51.10 | -2.29% | 7,970,289 |
| Jan 8, 2026 | 53.20 | 53.70 | 52.14 | 52.30 | 52.30 | -0.95% | 6,980,877 |
| Jan 7, 2026 | 52.20 | 52.80 | 51.90 | 52.80 | 52.80 | 0.57% | 7,960,435 |
| Jan 6, 2026 | 51.20 | 53.10 | 50.90 | 52.50 | 52.50 | 3.86% | 7,439,870 |