Direxion Daily TSLA Bear 1X ETF (TSLS)

TSLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	52.11	52.44	51.10	51.79	51.79	-1.80%	268,609
May 21, 2026	52.23	53.36	51.59	52.74	52.74	-0.11%	594,922
May 20, 2026	54.14	54.27	52.79	52.80	52.80	-3.29%	747,303
May 19, 2026	54.78	55.95	54.41	54.59	54.59	1.51%	420,738
May 18, 2026	52.58	54.34	52.49	53.78	53.78	2.83%	599,286
May 15, 2026	50.95	52.31	50.95	52.30	52.30	4.77%	277,237
May 14, 2026	49.78	50.10	48.94	49.92	49.92	0.48%	495,187
May 13, 2026	50.61	51.43	48.71	49.68	49.68	-2.66%	942,607
May 12, 2026	50.11	52.27	49.46	51.04	51.04	2.63%	606,658
May 11, 2026	52.47	53.16	49.25	49.73	49.73	-3.88%	1,481,118
May 8, 2026	53.24	53.24	51.39	51.74	51.74	-3.94%	1,055,057
May 7, 2026	54.45	55.20	53.31	53.86	53.86	-3.29%	494,846
May 6, 2026	57.63	57.78	55.27	55.69	55.69	-2.40%	583,855
May 5, 2026	56.14	57.09	55.24	57.06	57.06	0.81%	344,529
May 4, 2026	56.90	57.71	56.28	56.60	56.60	-0.35%	453,780
May 1, 2026	58.05	58.49	55.78	56.80	56.80	-2.41%	1,132,125
Apr 30, 2026	59.72	60.32	57.72	58.20	58.20	-2.32%	635,561
Apr 29, 2026	59.35	59.99	59.05	59.58	59.58	0.83%	658,887
Apr 28, 2026	59.37	59.55	58.10	59.09	59.09	0.73%	864,536
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%	806,799
Apr 23, 2026	59.11	60.14	57.68	59.39	59.39	3.50%	1,603,654
Apr 22, 2026	57.34	57.60	56.51	57.38	57.38	-0.17%	602,256
Apr 21, 2026	56.61	57.62	56.41	57.48	57.48	1.55%	745,724
Apr 20, 2026	55.23	57.14	54.65	56.60	56.60	2.07%	649,728
Apr 17, 2026	56.17	56.74	54.21	55.45	55.45	-2.99%	908,861
Apr 16, 2026	56.40	58.12	56.40	57.16	57.16	0.88%	663,331
Apr 15, 2026	61.07	61.59	56.25	56.66	56.66	-7.64%	1,405,665
Apr 14, 2026	62.51	63.00	60.77	61.35	61.35	-3.36%	793,102
Apr 13, 2026	63.85	64.21	62.78	63.48	63.48	-0.98%	823,986
Apr 10, 2026	64.53	65.24	63.82	64.11	64.11	-0.87%	306,585
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%	1,215,881
Apr 7, 2026	64.50	66.12	64.22	64.48	64.48	1.78%	547,065
Apr 6, 2026	61.74	64.39	60.79	63.35	63.35	2.18%	1,201,144
Apr 2, 2026	61.40	62.22	60.50	62.00	62.00	5.51%	1,356,530
Apr 1, 2026	59.12	59.90	58.45	58.76	58.76	-2.54%	1,058,502
Mar 31, 2026	62.11	62.11	60.01	60.29	60.29	-4.60%	1,238,230
Mar 30, 2026	61.33	63.72	61.15	63.20	63.20	1.80%	732,196
Mar 27, 2026	60.84	62.42	60.74	62.08	62.08	2.87%	735,888
Mar 26, 2026	58.93	60.37	58.51	60.35	60.35	3.57%	614,833
Mar 25, 2026	57.63	58.36	56.68	58.27	58.27	-0.68%	642,138
Mar 24, 2026	59.74	59.74	58.00	58.67	58.67	-0.60%	377,635
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.