Direxion Daily TSLA Bear 1X ETF (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
54.65
+0.94 (1.75%)
At close: Sep 25, 2026, 4:00 PM EDT
54.48
-0.17 (-0.31%)
After-hours: Sep 25, 2026, 7:39 PM EDT
TSLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 52.88 | 55.22 | 52.65 | 54.65 | 54.65 | 1.75% | 240,584 |
| Sep 24, 2026 | 53.74 | 54.05 | 53.04 | 53.71 | 53.71 | 0.51% | 165,454 |
| Sep 23, 2026 | 53.40 | 53.75 | 52.53 | 53.44 | 53.44 | -0.34% | 178,642 |
| Sep 22, 2026 | 53.57 | 54.44 | 53.39 | 53.62 | 53.62 | -0.86% | 144,802 |
| Sep 21, 2026 | 55.10 | 55.12 | 54.08 | 54.48 | 54.08 | -3.09% | 384,159 |
| Sep 18, 2026 | 55.42 | 56.65 | 55.24 | 56.22 | 55.81 | 0.66% | 192,372 |
| Sep 17, 2026 | 55.66 | 56.23 | 54.64 | 55.85 | 55.44 | -2.19% | 359,208 |
| Sep 16, 2026 | 57.15 | 57.62 | 56.09 | 57.10 | 56.68 | -0.44% | 236,804 |
| Sep 15, 2026 | 57.04 | 57.75 | 56.50 | 57.35 | 56.93 | 0.58% | 548,788 |
| Sep 14, 2026 | 56.93 | 57.25 | 55.72 | 57.02 | 56.61 | 1.80% | 242,479 |
| Sep 11, 2026 | 56.30 | 56.52 | 55.55 | 56.01 | 55.60 | -0.44% | 167,517 |
| Sep 10, 2026 | 56.56 | 57.14 | 55.46 | 56.26 | 55.85 | 1.15% | 299,669 |
| Sep 9, 2026 | 55.50 | 55.66 | 54.53 | 55.62 | 55.22 | 0.09% | 246,798 |
| Sep 8, 2026 | 57.35 | 57.50 | 55.16 | 55.57 | 55.17 | -3.97% | 446,825 |
| Sep 4, 2026 | 56.69 | 58.22 | 56.34 | 57.87 | 57.45 | 6.05% | 485,587 |
| Sep 3, 2026 | 56.06 | 56.13 | 53.30 | 54.57 | 54.17 | -5.36% | 850,615 |
| Sep 2, 2026 | 57.24 | 58.81 | 57.24 | 57.66 | 57.24 | -0.25% | 181,609 |
| Sep 1, 2026 | 56.93 | 58.27 | 56.88 | 57.81 | 57.39 | 3.18% | 312,803 |
| Aug 31, 2026 | 59.56 | 59.56 | 55.82 | 56.03 | 55.62 | -5.43% | 545,530 |
| Aug 28, 2026 | 57.95 | 59.80 | 57.60 | 59.25 | 58.82 | 1.78% | 222,479 |
| Aug 27, 2026 | 59.70 | 59.70 | 58.04 | 58.21 | 57.79 | -2.57% | 148,072 |
| Aug 26, 2026 | 59.90 | 60.26 | 58.73 | 59.75 | 59.32 | 1.29% | 233,224 |
| Aug 25, 2026 | 59.09 | 59.11 | 57.87 | 58.99 | 58.56 | -0.32% | 265,295 |
| Aug 24, 2026 | 57.00 | 59.25 | 57.00 | 59.18 | 58.75 | 3.79% | 226,287 |
| Aug 21, 2026 | 59.34 | 59.70 | 56.41 | 57.02 | 56.61 | -5.05% | 422,232 |
| Aug 20, 2026 | 59.93 | 61.03 | 59.70 | 60.05 | 59.61 | 1.73% | 176,088 |
| Aug 19, 2026 | 61.43 | 61.81 | 58.96 | 59.03 | 58.60 | -4.22% | 248,044 |
| Aug 18, 2026 | 62.27 | 62.67 | 61.00 | 61.63 | 61.18 | 0.77% | 211,457 |
| Aug 17, 2026 | 60.99 | 61.45 | 60.06 | 61.16 | 60.72 | 0.87% | 218,781 |
| Aug 14, 2026 | 60.57 | 61.84 | 59.05 | 60.63 | 60.19 | -0.62% | 348,701 |
| Aug 13, 2026 | 63.49 | 63.81 | 60.69 | 61.01 | 60.57 | -3.74% | 219,477 |
| Aug 12, 2026 | 62.03 | 64.10 | 61.92 | 63.38 | 62.92 | 1.55% | 192,373 |
| Aug 11, 2026 | 62.32 | 62.96 | 61.76 | 62.41 | 61.96 | -0.56% | 351,982 |
| Aug 10, 2026 | 63.56 | 63.56 | 62.56 | 62.76 | 62.30 | -0.70% | 166,953 |
| Aug 7, 2026 | 64.39 | 64.61 | 62.11 | 63.20 | 62.74 | -2.65% | 145,104 |
| Aug 6, 2026 | 65.39 | 65.74 | 64.29 | 64.92 | 64.45 | 0.65% | 205,023 |
| Aug 5, 2026 | 64.20 | 64.76 | 63.49 | 64.50 | 64.03 | 1.80% | 201,400 |
| Aug 4, 2026 | 64.08 | 64.72 | 62.98 | 63.36 | 62.90 | -1.71% | 210,871 |
| Aug 3, 2026 | 66.78 | 66.84 | 63.93 | 64.46 | 64.00 | -3.45% | 292,245 |
| Jul 31, 2026 | 67.11 | 68.73 | 65.85 | 66.77 | 66.28 | -0.74% | 469,144 |
| Jul 30, 2026 | 68.80 | 68.87 | 66.77 | 67.27 | 66.78 | -3.42% | 405,205 |
| Jul 29, 2026 | 67.54 | 69.83 | 67.37 | 69.65 | 69.14 | 2.82% | 271,622 |
| Jul 28, 2026 | 68.00 | 69.10 | 66.84 | 67.74 | 67.25 | 0.67% | 244,467 |
| Jul 27, 2026 | 66.41 | 68.25 | 65.61 | 67.29 | 66.80 | 1.26% | 299,911 |
| Jul 24, 2026 | 64.85 | 67.71 | 64.43 | 66.45 | 65.97 | 2.15% | 713,710 |
| Jul 23, 2026 | 61.80 | 65.61 | 61.63 | 65.05 | 64.58 | 14.65% | 1,084,174 |
| Jul 22, 2026 | 56.49 | 56.88 | 55.87 | 56.74 | 56.33 | 1.25% | 279,521 |
| Jul 21, 2026 | 57.38 | 57.42 | 55.23 | 56.04 | 55.63 | -2.44% | 291,751 |
| Jul 20, 2026 | 55.10 | 57.49 | 55.05 | 57.44 | 57.02 | 2.90% | 442,110 |
| Jul 17, 2026 | 55.74 | 56.30 | 55.14 | 55.82 | 55.41 | 2.69% | 452,978 |