Direxion Daily TSLA Bear 1X ETF (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
60.63
-0.38 (-0.62%)
At close: Aug 14, 2026, 4:00 PM EDT
60.71
+0.08 (0.13%)
After-hours: Aug 14, 2026, 7:34 PM EDT
TSLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 60.57 | 61.84 | 59.05 | 60.63 | 60.63 | -0.62% | 348,446 |
| Aug 13, 2026 | 63.49 | 63.81 | 60.69 | 61.01 | 61.01 | -3.74% | 218,740 |
| Aug 12, 2026 | 62.03 | 64.10 | 61.92 | 63.38 | 63.38 | 1.55% | 192,372 |
| Aug 11, 2026 | 62.32 | 62.96 | 61.76 | 62.41 | 62.41 | -0.56% | 351,980 |
| Aug 10, 2026 | 63.56 | 63.56 | 62.56 | 62.76 | 62.76 | -0.70% | 166,810 |
| Aug 7, 2026 | 64.39 | 64.61 | 62.11 | 63.20 | 63.20 | -2.65% | 145,094 |
| Aug 6, 2026 | 65.39 | 65.74 | 64.29 | 64.92 | 64.92 | 0.65% | 204,952 |
| Aug 5, 2026 | 64.20 | 64.76 | 63.49 | 64.50 | 64.50 | 1.80% | 201,056 |
| 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 |
| Jun 25, 2026 | 57.68 | 58.19 | 57.09 | 57.68 | 57.68 | 0.12% | 492,960 |
| Jun 24, 2026 | 56.94 | 57.94 | 56.28 | 57.61 | 57.61 | 1.62% | 581,528 |
| 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 |