T-REX 2X Long Tesla Daily Target ETF (TSLT)
BATS: TSLT · Real-Time Price · USD
15.35
+1.02 (7.12%)
Jul 25, 2025, 4:00 PM - Market closed
TSLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 14.69 | 16.07 | 14.62 | 15.35 | 15.35 | 7.12% | 7,197,591 |
Jul 24, 2025 | 14.84 | 14.87 | 13.88 | 14.33 | 14.33 | -16.83% | 11,267,240 |
Jul 23, 2025 | 17.04 | 17.57 | 16.80 | 17.23 | 17.23 | 0.47% | 5,979,436 |
Jul 22, 2025 | 16.90 | 17.49 | 16.08 | 17.15 | 17.15 | 2.08% | 5,579,888 |
Jul 21, 2025 | 17.38 | 17.77 | 16.64 | 16.80 | 16.80 | -0.59% | 4,486,786 |
Jul 18, 2025 | 16.12 | 17.04 | 16.12 | 16.90 | 16.90 | 6.16% | 4,070,907 |
Jul 17, 2025 | 16.28 | 16.41 | 15.69 | 15.92 | 15.92 | -1.42% | 4,260,246 |
Jul 16, 2025 | 15.30 | 16.32 | 15.29 | 16.15 | 16.15 | 6.88% | 5,932,913 |
Jul 15, 2025 | 15.97 | 16.13 | 15.08 | 15.11 | 15.11 | -3.82% | 3,852,517 |
Jul 14, 2025 | 15.77 | 16.27 | 15.31 | 15.71 | 15.71 | 2.11% | 3,909,066 |
Jul 11, 2025 | 14.85 | 15.45 | 14.64 | 15.39 | 15.39 | 2.23% | 3,677,769 |
Jul 10, 2025 | 14.18 | 15.11 | 14.15 | 15.05 | 15.05 | 9.38% | 6,108,236 |
Jul 9, 2025 | 13.91 | 14.15 | 13.56 | 13.76 | 13.76 | -1.36% | 3,172,219 |
Jul 8, 2025 | 13.90 | 14.52 | 13.65 | 13.95 | 13.95 | 2.50% | 3,573,065 |
Jul 7, 2025 | 13.35 | 13.83 | 13.09 | 13.61 | 13.61 | -13.70% | 6,455,025 |
Jul 3, 2025 | 16.06 | 16.08 | 15.52 | 15.77 | 15.77 | -0.13% | 3,380,292 |
Jul 2, 2025 | 15.49 | 15.91 | 14.70 | 15.79 | 15.79 | 9.88% | 7,218,229 |
Jul 1, 2025 | 14.18 | 14.90 | 13.64 | 14.37 | 14.37 | -10.80% | 8,138,666 |
Jun 30, 2025 | 16.34 | 16.92 | 16.01 | 16.11 | 16.11 | -3.94% | 5,105,232 |
Jun 27, 2025 | 16.87 | 17.34 | 16.11 | 16.77 | 16.77 | -1.35% | 4,468,856 |
Jun 26, 2025 | 16.86 | 17.54 | 16.78 | 17.00 | 17.00 | -1.11% | 3,899,286 |
Jun 25, 2025 | 18.82 | 18.85 | 16.42 | 17.19 | 17.19 | -7.68% | 6,965,768 |
Jun 24, 2025 | 20.42 | 20.42 | 18.61 | 18.62 | 18.62 | -4.71% | 5,615,595 |
Jun 23, 2025 | 17.31 | 20.45 | 17.31 | 19.54 | 19.54 | 16.38% | 10,154,782 |
Jun 20, 2025 | 17.35 | 17.83 | 16.33 | 16.79 | 16.79 | -0.06% | 4,045,896 |
Jun 18, 2025 | 16.34 | 17.54 | 16.12 | 16.80 | 16.80 | 3.51% | 3,777,095 |
Jun 17, 2025 | 17.24 | 17.38 | 16.06 | 16.23 | 16.23 | -7.73% | 3,722,748 |
Jun 16, 2025 | 17.80 | 17.89 | 17.32 | 17.59 | 17.59 | 2.27% | 3,759,953 |
Jun 13, 2025 | 16.00 | 17.99 | 15.95 | 17.20 | 17.20 | 3.68% | 6,983,477 |
Jun 12, 2025 | 16.96 | 18.00 | 16.34 | 16.59 | 16.59 | -4.55% | 8,770,635 |
Jun 11, 2025 | 18.25 | 18.33 | 16.98 | 17.38 | 17.38 | 0.17% | 6,484,941 |
Jun 10, 2025 | 16.26 | 17.51 | 15.79 | 17.35 | 17.35 | 11.43% | 9,826,935 |
Jun 9, 2025 | 13.42 | 15.70 | 12.99 | 15.57 | 15.57 | 9.03% | 7,638,078 |
Jun 6, 2025 | 14.66 | 15.24 | 13.91 | 14.28 | 14.28 | 6.81% | 10,777,248 |
Jun 5, 2025 | 17.56 | 17.78 | 12.06 | 13.37 | 13.37 | -28.43% | 16,413,368 |
Jun 4, 2025 | 20.22 | 20.22 | 18.11 | 18.68 | 18.68 | -7.20% | 4,046,761 |
Jun 3, 2025 | 20.38 | 21.38 | 19.95 | 20.13 | 20.13 | 1.10% | 3,473,591 |
Jun 2, 2025 | 20.05 | 20.55 | 18.82 | 19.91 | 19.91 | -1.78% | 3,862,493 |
May 30, 2025 | 21.50 | 22.46 | 20.24 | 20.27 | 20.27 | -7.27% | 5,941,823 |
May 29, 2025 | 22.71 | 22.97 | 21.56 | 21.86 | 21.86 | 0.92% | 3,188,220 |
May 28, 2025 | 22.65 | 22.66 | 21.56 | 21.66 | 21.66 | -3.30% | 4,399,789 |
May 27, 2025 | 20.65 | 22.52 | 20.61 | 22.40 | 22.40 | 13.71% | 8,222,725 |
May 23, 2025 | 19.44 | 20.14 | 19.00 | 19.70 | 19.70 | -0.91% | 4,982,919 |
May 22, 2025 | 18.85 | 20.63 | 18.84 | 19.88 | 19.88 | 3.60% | 8,141,384 |
May 21, 2025 | 20.32 | 20.69 | 18.91 | 19.19 | 19.19 | -5.47% | 6,264,815 |
May 20, 2025 | 20.76 | 21.59 | 20.04 | 20.30 | 20.30 | 1.15% | 8,586,644 |
May 19, 2025 | 19.38 | 20.20 | 19.06 | 20.07 | 20.07 | -4.66% | 5,758,877 |
May 16, 2025 | 20.62 | 21.25 | 20.16 | 21.05 | 21.05 | 4.00% | 5,753,850 |
May 15, 2025 | 19.96 | 20.63 | 19.27 | 20.24 | 20.24 | -2.79% | 6,070,971 |
May 14, 2025 | 20.25 | 21.09 | 19.59 | 20.82 | 20.82 | 8.21% | 7,744,282 |