Direxion Daily TSLA Bear 1X ETF (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
57.87
+3.30 (6.05%)
At close: Sep 4, 2026, 4:00 PM EDT
57.95
+0.08 (0.14%)
After-hours: Sep 4, 2026, 7:48 PM EDT
TSLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 56.69 | 58.22 | 56.34 | 57.87 | 57.87 | 6.05% | 480,153 |
| Sep 3, 2026 | 56.06 | 56.13 | 53.30 | 54.57 | 54.57 | -5.36% | 817,496 |
| Sep 2, 2026 | 57.24 | 58.81 | 57.24 | 57.66 | 57.66 | -0.25% | 181,609 |
| Sep 1, 2026 | 56.93 | 58.27 | 56.88 | 57.81 | 57.81 | 3.18% | 312,803 |
| Aug 31, 2026 | 59.56 | 59.56 | 55.82 | 56.03 | 56.03 | -5.43% | 545,530 |
| Aug 28, 2026 | 57.95 | 59.80 | 57.60 | 59.25 | 59.25 | 1.78% | 222,479 |
| Aug 27, 2026 | 59.70 | 59.70 | 58.04 | 58.21 | 58.21 | -2.57% | 148,072 |
| Aug 26, 2026 | 59.90 | 60.26 | 58.73 | 59.75 | 59.75 | 1.29% | 233,224 |
| Aug 25, 2026 | 59.09 | 59.11 | 57.87 | 58.99 | 58.99 | -0.32% | 265,295 |
| Aug 24, 2026 | 57.00 | 59.25 | 57.00 | 59.18 | 59.18 | 3.79% | 226,287 |
| Aug 21, 2026 | 59.34 | 59.70 | 56.41 | 57.02 | 57.02 | -5.05% | 422,232 |
| Aug 20, 2026 | 59.93 | 61.03 | 59.70 | 60.05 | 60.05 | 1.73% | 176,088 |
| Aug 19, 2026 | 61.43 | 61.81 | 58.96 | 59.03 | 59.03 | -4.22% | 248,044 |
| Aug 18, 2026 | 62.27 | 62.67 | 61.00 | 61.63 | 61.63 | 0.77% | 211,457 |
| Aug 17, 2026 | 60.99 | 61.45 | 60.06 | 61.16 | 61.16 | 0.87% | 218,781 |
| Aug 14, 2026 | 60.57 | 61.84 | 59.05 | 60.63 | 60.63 | -0.62% | 348,701 |
| Aug 13, 2026 | 63.49 | 63.81 | 60.69 | 61.01 | 61.01 | -3.74% | 219,477 |
| Aug 12, 2026 | 62.03 | 64.10 | 61.92 | 63.38 | 63.38 | 1.55% | 192,373 |
| Aug 11, 2026 | 62.32 | 62.96 | 61.76 | 62.41 | 62.41 | -0.56% | 351,982 |
| Aug 10, 2026 | 63.56 | 63.56 | 62.56 | 62.76 | 62.76 | -0.70% | 166,953 |
| Aug 7, 2026 | 64.39 | 64.61 | 62.11 | 63.20 | 63.20 | -2.65% | 145,104 |
| Aug 6, 2026 | 65.39 | 65.74 | 64.29 | 64.92 | 64.92 | 0.65% | 205,023 |
| Aug 5, 2026 | 64.20 | 64.76 | 63.49 | 64.50 | 64.50 | 1.80% | 201,400 |
| Aug 4, 2026 | 64.08 | 64.72 | 62.98 | 63.36 | 63.36 | -1.71% | 210,871 |
| Aug 3, 2026 | 66.78 | 66.84 | 63.93 | 64.46 | 64.46 | -3.45% | 292,245 |
| Jul 31, 2026 | 67.11 | 68.73 | 65.85 | 66.77 | 66.77 | -0.74% | 469,144 |
| Jul 30, 2026 | 68.80 | 68.87 | 66.77 | 67.27 | 67.27 | -3.42% | 405,205 |
| Jul 29, 2026 | 67.54 | 69.83 | 67.37 | 69.65 | 69.65 | 2.82% | 271,622 |
| Jul 28, 2026 | 68.00 | 69.10 | 66.84 | 67.74 | 67.74 | 0.67% | 244,467 |
| Jul 27, 2026 | 66.41 | 68.25 | 65.61 | 67.29 | 67.29 | 1.26% | 299,911 |
| Jul 24, 2026 | 64.85 | 67.71 | 64.43 | 66.45 | 66.45 | 2.15% | 713,710 |
| Jul 23, 2026 | 61.80 | 65.61 | 61.63 | 65.05 | 65.05 | 14.65% | 1,084,174 |
| Jul 22, 2026 | 56.49 | 56.88 | 55.87 | 56.74 | 56.74 | 1.25% | 279,521 |
| Jul 21, 2026 | 57.38 | 57.42 | 55.23 | 56.04 | 56.04 | -2.44% | 291,751 |
| Jul 20, 2026 | 55.10 | 57.49 | 55.05 | 57.44 | 57.44 | 2.90% | 442,110 |
| Jul 17, 2026 | 55.74 | 56.30 | 55.14 | 55.82 | 55.82 | 2.69% | 452,978 |
| Jul 16, 2026 | 54.22 | 55.14 | 53.79 | 54.36 | 54.36 | 0.85% | 599,474 |
| Jul 15, 2026 | 53.06 | 54.38 | 52.33 | 53.90 | 53.90 | 0.48% | 640,294 |
| Jul 14, 2026 | 53.20 | 53.81 | 52.82 | 53.64 | 53.64 | -0.33% | 414,620 |
| Jul 13, 2026 | 52.51 | 54.23 | 52.49 | 53.82 | 53.82 | 3.17% | 376,874 |
| Jul 10, 2026 | 51.73 | 52.75 | 51.46 | 52.17 | 52.17 | -0.21% | 641,694 |
| Jul 9, 2026 | 54.08 | 54.35 | 52.09 | 52.28 | 52.28 | -3.15% | 386,255 |
| Jul 8, 2026 | 53.31 | 54.39 | 53.28 | 53.98 | 53.98 | 2.23% | 331,913 |
| Jul 7, 2026 | 51.05 | 52.91 | 50.83 | 52.80 | 52.80 | 4.08% | 436,351 |
| Jul 6, 2026 | 53.93 | 54.75 | 50.71 | 50.73 | 50.73 | -6.81% | 513,138 |
| Jul 2, 2026 | 50.24 | 54.84 | 49.76 | 54.44 | 54.44 | 7.70% | 578,031 |
| Jul 1, 2026 | 51.00 | 51.30 | 49.65 | 50.55 | 50.55 | -1.17% | 858,011 |
| Jun 30, 2026 | 52.92 | 52.92 | 50.63 | 51.15 | 51.15 | -2.03% | 1,316,915 |
| Jun 29, 2026 | 56.89 | 57.02 | 52.00 | 52.21 | 52.21 | -8.60% | 1,311,310 |
| Jun 26, 2026 | 58.47 | 58.69 | 55.80 | 57.12 | 57.12 | -0.97% | 775,636 |