Direxion Daily TSLA Bear 1X ETF (TSLS)

NASDAQ: TSLS · Real-Time Price · USD

50.73

-3.71 (-6.81%)

At close: Jul 6, 2026, 4:00 PM EDT

52.14

+1.41 (2.78%)

After-hours: Jul 6, 2026, 7:59 PM EDT

TSLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	53.93	54.75	50.71	50.73	50.73	-6.81%	511,307
Jul 2, 2026	50.24	54.84	49.76	54.44	54.44	7.70%	577,891
Jul 1, 2026	51.00	51.30	49.65	50.55	50.55	-1.17%	857,616
Jun 30, 2026	52.92	52.92	50.63	51.15	51.15	-2.03%	1,316,114
Jun 29, 2026	56.89	57.02	52.00	52.21	52.21	-8.60%	1,308,528
Jun 26, 2026	58.47	58.69	55.80	57.12	57.12	-0.97%	774,013
Jun 25, 2026	57.68	58.19	57.09	57.68	57.68	0.12%	491,972
Jun 24, 2026	56.94	57.94	56.28	57.61	57.61	1.62%	578,063
Jun 23, 2026	55.26	57.01	55.26	56.69	56.69	5.85%	254,413
Jun 22, 2026	55.19	55.39	52.61	53.90	53.56	-1.12%	1,045,674
Jun 18, 2026	54.79	56.69	54.26	54.51	54.16	-0.93%	650,109
Jun 17, 2026	54.35	55.35	53.80	55.02	54.67	2.04%	655,015
Jun 16, 2026	53.92	54.40	52.94	53.92	53.58	1.62%	804,585
Jun 15, 2026	52.90	53.59	52.49	53.06	52.72	-1.12%	857,344
Jun 12, 2026	54.77	56.38	53.66	53.66	53.32	-1.78%	1,546,819
Jun 11, 2026	56.26	57.43	54.49	54.63	54.28	-4.47%	853,711
Jun 10, 2026	55.99	57.45	55.18	57.19	56.82	3.69%	630,614
Jun 9, 2026	53.30	56.74	52.35	55.15	54.80	2.99%	502,488
Jun 8, 2026	55.50	55.55	52.99	53.55	53.21	-4.63%	347,442
Jun 5, 2026	52.33	56.40	51.89	56.15	55.79	6.73%	240,597
Jun 4, 2026	52.39	52.74	51.75	52.61	52.28	1.19%	137,914
Jun 3, 2026	52.57	52.83	50.77	51.99	51.66	0.10%	274,030
Jun 2, 2026	52.75	53.19	51.92	51.94	51.61	-1.93%	172,564
Jun 1, 2026	51.48	52.98	51.34	52.96	52.62	4.56%	198,246
May 29, 2026	50.03	51.46	50.03	50.65	50.33	1.56%	348,687
May 28, 2026	50.29	50.52	49.69	49.87	49.55	-0.40%	403,224
May 27, 2026	49.80	50.62	49.48	50.07	49.75	-1.53%	296,783
May 26, 2026	51.23	51.72	50.68	50.85	50.53	-1.82%	258,849
May 22, 2026	52.11	52.44	51.10	51.79	51.46	-1.80%	269,563
May 21, 2026	52.23	53.36	51.59	52.74	52.41	-0.11%	594,925
May 20, 2026	54.14	54.27	52.79	52.80	52.47	-3.29%	747,863
May 19, 2026	54.78	55.95	54.41	54.59	54.25	1.51%	420,992
May 18, 2026	52.58	54.34	52.49	53.78	53.44	2.83%	604,151
May 15, 2026	50.95	52.31	50.95	52.30	51.97	4.77%	277,237
May 14, 2026	49.78	50.10	48.94	49.92	49.60	0.48%	495,187
May 13, 2026	50.61	51.43	48.71	49.68	49.36	-2.66%	942,607
May 12, 2026	50.11	52.27	49.46	51.04	50.72	2.63%	606,658
May 11, 2026	52.47	53.16	49.25	49.73	49.41	-3.88%	1,481,118
May 8, 2026	53.24	53.24	51.39	51.74	51.41	-3.94%	1,055,057
May 7, 2026	54.45	55.20	53.31	53.86	53.52	-3.29%	494,846
May 6, 2026	57.63	57.78	55.27	55.69	55.34	-2.40%	583,855
May 5, 2026	56.14	57.09	55.24	57.06	56.70	0.81%	344,529
May 4, 2026	56.90	57.71	56.28	56.60	56.24	-0.35%	453,780
May 1, 2026	58.05	58.49	55.78	56.80	56.44	-2.41%	1,132,125
Apr 30, 2026	59.72	60.32	57.72	58.20	57.83	-2.32%	635,561
Apr 29, 2026	59.35	59.99	59.05	59.58	59.20	0.83%	658,887
Apr 28, 2026	59.37	59.55	58.10	59.09	58.72	0.73%	864,536
Apr 27, 2026	59.86	60.95	58.32	58.66	58.29	-0.63%	1,273,575
Apr 24, 2026	59.47	59.82	58.02	59.03	58.66	-0.61%	806,799
Apr 23, 2026	59.11	60.14	57.68	59.39	59.01	3.50%	1,603,654