Direxion Daily TSLA Bear 1X ETF (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
55.95
+0.73 (1.32%)
At close: Oct 15, 2026, 4:00 PM EDT
53.37
-2.58 (-4.61%)
Pre-market: Oct 16, 2026, 6:01 AM EDT
TSLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 56.24 | 57.05 | 55.83 | 55.95 | 55.95 | 1.32% | 93,858 |
| Oct 14, 2026 | 54.63 | 55.70 | 54.63 | 55.22 | 55.22 | 2.05% | 85,458 |
| Oct 13, 2026 | 54.63 | 54.64 | 53.85 | 54.11 | 54.11 | 0.73% | 98,548 |
| Oct 12, 2026 | 53.17 | 53.73 | 53.09 | 53.72 | 53.72 | 1.34% | 106,504 |
| Oct 9, 2026 | 53.19 | 53.44 | 52.20 | 53.01 | 53.01 | -1.98% | 229,192 |
| Oct 8, 2026 | 54.15 | 55.05 | 54.04 | 54.08 | 54.08 | 0.75% | 247,149 |
| Oct 7, 2026 | 53.56 | 54.15 | 53.10 | 53.68 | 53.68 | 0.79% | 160,290 |
| Oct 6, 2026 | 53.15 | 53.45 | 52.90 | 53.26 | 53.26 | -0.52% | 144,188 |
| Oct 5, 2026 | 55.13 | 55.53 | 53.15 | 53.54 | 53.54 | -2.16% | 166,031 |
| Oct 2, 2026 | 56.49 | 56.49 | 54.10 | 54.72 | 54.72 | -4.67% | 259,062 |
| Oct 1, 2026 | 57.04 | 57.40 | 56.46 | 57.40 | 57.40 | 0.35% | 124,698 |
| Sep 30, 2026 | 57.61 | 58.64 | 57.19 | 57.20 | 57.20 | -0.52% | 206,868 |
| Sep 29, 2026 | 56.80 | 57.66 | 56.73 | 57.50 | 57.50 | 1.27% | 119,187 |
| Sep 28, 2026 | 55.08 | 56.88 | 55.02 | 56.78 | 56.78 | 3.90% | 170,901 |
| Sep 25, 2026 | 52.88 | 55.22 | 52.65 | 54.65 | 54.65 | 1.75% | 243,950 |
| Sep 24, 2026 | 53.74 | 54.05 | 53.04 | 53.71 | 53.71 | 0.51% | 175,186 |
| Sep 23, 2026 | 53.40 | 53.75 | 52.53 | 53.44 | 53.44 | -0.34% | 179,880 |
| Sep 22, 2026 | 53.57 | 54.44 | 53.39 | 53.62 | 53.62 | -0.86% | 145,436 |
| Sep 21, 2026 | 55.10 | 55.12 | 54.08 | 54.48 | 54.08 | -3.09% | 384,159 |
| Sep 18, 2026 | 55.42 | 56.65 | 55.24 | 56.22 | 55.81 | 0.66% | 192,372 |
| Sep 17, 2026 | 55.66 | 56.23 | 54.64 | 55.85 | 55.44 | -2.19% | 359,208 |
| Sep 16, 2026 | 57.15 | 57.62 | 56.09 | 57.10 | 56.68 | -0.44% | 236,804 |
| Sep 15, 2026 | 57.04 | 57.75 | 56.50 | 57.35 | 56.93 | 0.58% | 548,788 |
| Sep 14, 2026 | 56.93 | 57.25 | 55.72 | 57.02 | 56.61 | 1.80% | 242,479 |
| Sep 11, 2026 | 56.30 | 56.52 | 55.55 | 56.01 | 55.60 | -0.44% | 167,517 |
| Sep 10, 2026 | 56.56 | 57.14 | 55.46 | 56.26 | 55.85 | 1.15% | 299,669 |
| Sep 9, 2026 | 55.50 | 55.66 | 54.53 | 55.62 | 55.22 | 0.09% | 246,798 |
| Sep 8, 2026 | 57.35 | 57.50 | 55.16 | 55.57 | 55.17 | -3.97% | 446,825 |
| Sep 4, 2026 | 56.69 | 58.22 | 56.34 | 57.87 | 57.45 | 6.05% | 485,587 |
| Sep 3, 2026 | 56.06 | 56.13 | 53.30 | 54.57 | 54.17 | -5.36% | 850,615 |
| Sep 2, 2026 | 57.24 | 58.81 | 57.24 | 57.66 | 57.24 | -0.25% | 181,609 |
| Sep 1, 2026 | 56.93 | 58.27 | 56.88 | 57.81 | 57.39 | 3.18% | 312,803 |
| Aug 31, 2026 | 59.56 | 59.56 | 55.82 | 56.03 | 55.62 | -5.43% | 545,530 |
| Aug 28, 2026 | 57.95 | 59.80 | 57.60 | 59.25 | 58.82 | 1.78% | 222,479 |
| Aug 27, 2026 | 59.70 | 59.70 | 58.04 | 58.21 | 57.79 | -2.57% | 148,072 |
| Aug 26, 2026 | 59.90 | 60.26 | 58.73 | 59.75 | 59.32 | 1.29% | 233,224 |
| Aug 25, 2026 | 59.09 | 59.11 | 57.87 | 58.99 | 58.56 | -0.32% | 265,295 |
| Aug 24, 2026 | 57.00 | 59.25 | 57.00 | 59.18 | 58.75 | 3.79% | 226,287 |
| Aug 21, 2026 | 59.34 | 59.70 | 56.41 | 57.02 | 56.61 | -5.05% | 422,232 |
| Aug 20, 2026 | 59.93 | 61.03 | 59.70 | 60.05 | 59.61 | 1.73% | 176,088 |
| Aug 19, 2026 | 61.43 | 61.81 | 58.96 | 59.03 | 58.60 | -4.22% | 248,044 |
| Aug 18, 2026 | 62.27 | 62.67 | 61.00 | 61.63 | 61.18 | 0.77% | 211,457 |
| Aug 17, 2026 | 60.99 | 61.45 | 60.06 | 61.16 | 60.72 | 0.87% | 218,781 |
| Aug 14, 2026 | 60.57 | 61.84 | 59.05 | 60.63 | 60.19 | -0.62% | 348,701 |
| Aug 13, 2026 | 63.49 | 63.81 | 60.69 | 61.01 | 60.57 | -3.74% | 219,477 |
| Aug 12, 2026 | 62.03 | 64.10 | 61.92 | 63.38 | 62.92 | 1.55% | 192,373 |
| Aug 11, 2026 | 62.32 | 62.96 | 61.76 | 62.41 | 61.96 | -0.56% | 351,982 |
| Aug 10, 2026 | 63.56 | 63.56 | 62.56 | 62.76 | 62.30 | -0.70% | 166,953 |
| Aug 7, 2026 | 64.39 | 64.61 | 62.11 | 63.20 | 62.74 | -2.65% | 145,104 |
| Aug 6, 2026 | 65.39 | 65.74 | 64.29 | 64.92 | 64.45 | 0.65% | 205,023 |