Direxion Daily TSLA Bear 1X ETF (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
58.66
-0.37 (-0.63%)
At close: Apr 27, 2026, 4:00 PM EDT
59.50
+0.84 (1.43%)
Pre-market: Apr 28, 2026, 8:35 AM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 59.86 | 60.95 | 58.32 | 58.66 | 58.66 | -0.63% | 1,273,575 |
| Apr 24, 2026 | 59.47 | 59.82 | 58.02 | 59.03 | 59.03 | -0.61% | 805,804 |
| Apr 23, 2026 | 59.11 | 60.14 | 57.68 | 59.39 | 59.39 | 3.50% | 1,601,769 |
| Apr 22, 2026 | 57.34 | 57.60 | 56.51 | 57.38 | 57.38 | -0.17% | 598,073 |
| Apr 21, 2026 | 56.61 | 57.62 | 56.41 | 57.48 | 57.48 | 1.55% | 745,693 |
| Apr 20, 2026 | 55.23 | 57.14 | 54.65 | 56.60 | 56.60 | 2.07% | 647,890 |
| Apr 17, 2026 | 56.17 | 56.74 | 54.21 | 55.45 | 55.45 | -2.99% | 905,948 |
| Apr 16, 2026 | 56.40 | 58.12 | 56.40 | 57.16 | 57.16 | 0.88% | 662,426 |
| Apr 15, 2026 | 61.07 | 61.59 | 56.25 | 56.66 | 56.66 | -7.64% | 1,404,382 |
| Apr 14, 2026 | 62.51 | 63.00 | 60.77 | 61.35 | 61.35 | -3.36% | 792,368 |
| Apr 13, 2026 | 63.85 | 64.21 | 62.78 | 63.48 | 63.48 | -0.98% | 820,447 |
| Apr 10, 2026 | 64.53 | 65.24 | 63.82 | 64.11 | 64.11 | -0.87% | 304,541 |
| Apr 9, 2026 | 65.12 | 66.23 | 64.05 | 64.67 | 64.67 | -0.66% | 1,090,946 |
| Apr 8, 2026 | 61.23 | 65.75 | 61.16 | 65.10 | 65.10 | 0.96% | 1,215,749 |
| Apr 7, 2026 | 64.50 | 66.12 | 64.22 | 64.48 | 64.48 | 1.78% | 533,198 |
| Apr 6, 2026 | 61.74 | 64.39 | 60.79 | 63.35 | 63.35 | 2.18% | 1,200,685 |
| Apr 2, 2026 | 61.40 | 62.22 | 60.50 | 62.00 | 62.00 | 5.51% | 1,342,678 |
| Apr 1, 2026 | 59.12 | 59.90 | 58.45 | 58.76 | 58.76 | -2.54% | 1,057,678 |
| Mar 31, 2026 | 62.11 | 62.11 | 60.01 | 60.29 | 60.29 | -4.60% | 1,235,292 |
| Mar 30, 2026 | 61.33 | 63.72 | 61.15 | 63.20 | 63.20 | 1.80% | 728,007 |
| Mar 27, 2026 | 60.84 | 62.42 | 60.74 | 62.08 | 62.08 | 2.87% | 727,899 |
| Mar 26, 2026 | 58.93 | 60.37 | 58.51 | 60.35 | 60.35 | 3.57% | 612,222 |
| Mar 25, 2026 | 57.63 | 58.36 | 56.68 | 58.27 | 58.27 | -0.68% | 639,239 |
| Mar 24, 2026 | 59.74 | 59.74 | 58.00 | 58.67 | 58.67 | -1.16% | 377,562 |
| Mar 23, 2026 | 60.68 | 60.68 | 58.60 | 59.36 | 59.02 | -3.48% | 613,947 |
| Mar 20, 2026 | 59.62 | 62.00 | 59.57 | 61.50 | 61.15 | 3.31% | 378,949 |
| Mar 19, 2026 | 58.55 | 59.72 | 58.55 | 59.53 | 59.19 | 3.21% | 435,441 |
| Mar 18, 2026 | 56.66 | 57.73 | 56.24 | 57.68 | 57.35 | 1.60% | 302,898 |
| Mar 17, 2026 | 57.25 | 57.58 | 56.66 | 56.77 | 56.45 | -0.91% | 94,358 |
| Mar 16, 2026 | 57.15 | 57.40 | 56.11 | 57.29 | 56.96 | -1.09% | 192,105 |
| Mar 13, 2026 | 56.89 | 58.09 | 56.61 | 57.92 | 57.59 | 1.03% | 404,495 |
| Mar 12, 2026 | 55.95 | 57.34 | 55.77 | 57.33 | 57.00 | 3.19% | 593,966 |
| Mar 11, 2026 | 56.29 | 56.29 | 54.34 | 55.56 | 55.24 | -2.17% | 952,696 |
| Mar 10, 2026 | 56.36 | 56.89 | 55.74 | 56.79 | 56.47 | -0.19% | 367,419 |
| Mar 9, 2026 | 58.10 | 59.38 | 56.45 | 56.90 | 56.58 | -0.52% | 5,063,769 |
| Mar 6, 2026 | 56.90 | 57.50 | 56.30 | 57.20 | 56.87 | 2.33% | 5,702,005 |
| Mar 5, 2026 | 56.40 | 56.70 | 55.40 | 55.90 | 55.58 | 0.18% | 9,965,920 |
| Mar 4, 2026 | 57.00 | 57.45 | 55.40 | 55.80 | 55.48 | -3.46% | 7,773,129 |
| Mar 3, 2026 | 57.50 | 58.80 | 57.20 | 57.80 | 57.47 | 2.66% | 9,592,918 |
| Mar 2, 2026 | 58.00 | 58.35 | 56.00 | 56.30 | 55.98 | -0.18% | 8,477,060 |
| Feb 27, 2026 | 56.30 | 56.90 | 55.70 | 56.40 | 56.08 | 1.62% | 5,041,102 |
| Feb 26, 2026 | 54.70 | 56.10 | 54.40 | 55.50 | 55.18 | 2.21% | 6,429,552 |
| Feb 25, 2026 | 55.00 | 55.00 | 53.90 | 54.30 | 53.99 | -1.99% | 4,939,440 |
| Feb 24, 2026 | 56.80 | 57.00 | 55.10 | 55.40 | 55.08 | -2.46% | 5,931,448 |
| Feb 23, 2026 | 55.70 | 57.50 | 55.70 | 56.80 | 56.48 | 3.27% | 6,826,161 |
| Feb 20, 2026 | 55.70 | 55.90 | 54.70 | 55.00 | 54.69 | -0.18% | 5,980,792 |
| Feb 19, 2026 | 55.70 | 56.10 | 54.60 | 55.10 | 54.79 | 0.09% | 5,603,833 |
| Feb 18, 2026 | 55.20 | 55.34 | 54.30 | 55.05 | 54.74 | -0.27% | 4,970,876 |
| Feb 17, 2026 | 55.00 | 56.50 | 54.80 | 55.20 | 54.89 | 1.47% | 6,742,184 |
| Feb 13, 2026 | 54.80 | 55.20 | 53.40 | 54.40 | 54.09 | - | 5,098,315 |