Direxion Daily TSLA Bear 1X Shares (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
9.21
-0.03 (-0.32%)
At close: Apr 28, 2025, 4:00 PM
9.28
+0.07 (0.76%)
After-hours: Apr 28, 2025, 6:53 PM EDT

TSLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20259.139.668.939.229.22-0.22%11,969,204
Apr 25, 202510.1710.249.179.249.24-9.94%14,621,067
Apr 24, 202510.6210.6810.2610.2610.26-3.39%8,029,811
Apr 23, 202510.4210.9110.2010.6210.62-5.35%14,047,185
Apr 22, 202511.5711.6310.9711.2211.22-4.59%8,835,258
Apr 21, 202511.6211.9711.5511.7611.765.76%6,844,075
Apr 17, 202511.0011.2810.9811.1211.120.18%4,598,561
Apr 16, 202510.8411.4210.6711.1011.105.01%7,785,881
Apr 15, 202510.7510.8410.3810.5710.57-0.75%5,105,827
Apr 14, 202510.3910.9210.2610.6510.65-0.09%6,655,948
Apr 11, 202510.6711.1110.4210.6610.660.09%9,689,226
Apr 10, 202510.3711.1110.2910.6510.657.14%8,261,334
Apr 9, 202512.6512.719.799.949.94-22.59%20,698,759
Apr 8, 202511.5913.0311.3212.8412.845.07%14,850,899
Apr 7, 202512.7013.1711.5012.2212.222.60%26,876,617
Apr 4, 202511.2712.0511.0511.9111.9110.48%29,495,392
Apr 3, 202510.8610.9910.4610.7810.785.38%14,547,471
Apr 2, 202511.3511.4810.1310.2310.23-5.19%21,945,139
Apr 1, 202510.9911.1910.4110.7910.79-3.57%14,280,535
Mar 31, 202511.6211.8511.1311.1911.191.63%12,814,393
Mar 28, 202510.5411.1210.5211.0111.013.67%12,897,560
Mar 27, 202510.6610.689.8910.6210.62-0.38%13,875,504
Mar 26, 202510.3010.8610.2310.6610.665.44%12,268,036
Mar 25, 202510.2810.7310.1010.1110.11-4.08%10,045,603
Mar 24, 202511.5011.6010.5310.5410.46-11.80%10,819,886
Mar 21, 202512.7012.7211.9311.9511.86-5.46%10,623,705
Mar 20, 202512.7912.9612.5312.6412.55-0.08%9,739,008
Mar 19, 202512.9113.0412.3212.6512.56-4.67%15,327,587
Mar 18, 202513.1213.4313.0213.2713.175.23%16,079,967
Mar 17, 202512.2612.8412.2612.6112.524.91%12,621,562
Mar 14, 202512.1512.4911.9312.0211.93-3.84%8,749,019
Mar 13, 202512.1312.8412.1312.5012.413.14%10,040,513
Mar 12, 202512.1612.5211.9212.1212.03-7.62%14,854,755
Mar 11, 202513.4513.8812.7213.1213.02-3.74%18,720,835
Mar 10, 202512.2713.7212.2413.6313.5315.41%12,169,814
Mar 7, 202511.9712.3411.6511.8111.720.43%11,748,191
Mar 6, 202511.4211.9011.4011.7611.675.57%13,220,793
Mar 5, 202511.4011.6111.1211.1411.06-2.62%12,045,089
Mar 4, 202511.4811.8310.9611.4411.364.67%15,808,012
Mar 3, 202510.3711.2110.2410.9310.852.92%11,420,056
Feb 28, 202511.1611.4010.6110.6210.54-3.98%16,226,816
Feb 27, 202510.7311.1010.5211.0610.983.08%13,423,032
Feb 26, 202510.3010.8310.1110.7310.653.97%14,951,802
Feb 25, 20259.6210.499.6210.3210.248.40%15,879,575
Feb 24, 20259.319.689.209.529.452.04%10,822,373
Feb 21, 20258.939.418.899.339.264.83%10,706,025
Feb 20, 20258.729.058.728.908.831.83%8,036,615
Feb 19, 20258.928.928.578.748.68-1.91%11,431,579
Feb 18, 20258.879.018.788.918.840.56%9,155,210
Feb 14, 20258.749.078.728.868.790.23%8,020,795