Direxion Daily TSLA Bear 1X ETF (TSLS)

NASDAQ: TSLS · Real-Time Price · USD

66.45

+1.40 (2.15%)

At close: Jul 24, 2026, 4:00 PM EDT

67.00

+0.55 (0.83%)

After-hours: Jul 24, 2026, 7:56 PM EDT

TSLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	64.85	67.71	64.43	66.45	66.45	2.15%	709,961
Jul 23, 2026	61.80	65.61	61.63	65.05	65.05	14.65%	1,080,123
Jul 22, 2026	56.49	56.88	55.87	56.74	56.74	1.25%	246,596
Jul 21, 2026	57.38	57.42	55.23	56.04	56.04	-2.44%	289,082
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%	451,561
Jul 16, 2026	54.22	55.14	53.79	54.36	54.36	0.85%	595,561
Jul 15, 2026	53.06	54.38	52.33	53.90	53.90	0.48%	637,646
Jul 14, 2026	53.20	53.81	52.82	53.64	53.64	-0.33%	414,613
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%	641,692
Jul 9, 2026	54.08	54.35	52.09	52.28	52.28	-3.15%	385,518
Jul 8, 2026	53.31	54.39	53.28	53.98	53.98	2.23%	331,233
Jul 7, 2026	51.05	52.91	50.83	52.80	52.80	4.08%	436,211
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