T-REX 2X Long Tesla Daily Target ETF (TSLT)
BATS: TSLT · Real-Time Price · USD
24.41
-2.78 (-10.22%)
Oct 10, 2025, 4:00 PM EDT - Market closed
TSLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.28 | 28.13 | 24.17 | 24.41 | 24.41 | -10.22% | 13,029,256 |
| Oct 9, 2025 | 26.70 | 27.30 | 26.03 | 27.19 | 27.19 | -1.45% | 3,554,801 |
| Oct 8, 2025 | 27.51 | 27.93 | 25.94 | 27.59 | 27.59 | 2.60% | 5,029,006 |
| Oct 7, 2025 | 28.93 | 29.49 | 26.85 | 26.89 | 26.89 | -9.06% | 6,156,713 |
| Oct 6, 2025 | 27.99 | 29.61 | 27.52 | 29.57 | 29.57 | 10.71% | 5,178,710 |
| Oct 3, 2025 | 28.45 | 28.81 | 25.01 | 26.71 | 26.71 | -2.87% | 10,048,700 |
| Oct 2, 2025 | 32.12 | 32.12 | 27.45 | 27.50 | 27.50 | -10.22% | 8,584,247 |
| Oct 1, 2025 | 28.60 | 30.98 | 28.23 | 30.63 | 30.63 | 6.72% | 3,036,431 |
| Sep 30, 2025 | 28.30 | 28.75 | 27.24 | 28.70 | 28.70 | 0.53% | 1,863,788 |
| Sep 29, 2025 | 28.72 | 29.52 | 28.07 | 28.55 | 28.55 | 1.35% | 2,962,008 |
| Sep 26, 2025 | 26.68 | 28.19 | 25.80 | 28.17 | 28.17 | 7.85% | 2,653,449 |
| Sep 25, 2025 | 27.68 | 27.68 | 25.57 | 26.12 | 26.12 | -8.77% | 3,624,092 |
| Sep 24, 2025 | 27.00 | 28.80 | 26.94 | 28.63 | 28.63 | 7.87% | 3,009,756 |
| Sep 23, 2025 | 28.31 | 28.45 | 26.28 | 26.54 | 26.54 | -3.74% | 3,664,048 |
| Sep 22, 2025 | 27.24 | 28.94 | 26.98 | 27.57 | 27.57 | 3.76% | 4,938,581 |
| Sep 19, 2025 | 26.14 | 27.00 | 26.08 | 26.57 | 26.57 | 4.32% | 2,629,888 |
| Sep 18, 2025 | 27.04 | 27.40 | 25.46 | 25.47 | 25.47 | -4.18% | 3,992,502 |
| Sep 17, 2025 | 25.42 | 26.92 | 24.64 | 26.58 | 26.58 | 1.84% | 5,478,000 |
| Sep 16, 2025 | 25.27 | 26.30 | 24.90 | 26.10 | 26.10 | 5.45% | 5,986,434 |
| Sep 15, 2025 | 26.23 | 26.53 | 23.85 | 24.75 | 24.75 | 7.24% | 9,417,097 |
| Sep 12, 2025 | 20.32 | 23.16 | 20.29 | 23.08 | 23.08 | 14.83% | 11,081,164 |
| Sep 11, 2025 | 18.25 | 20.20 | 17.97 | 20.10 | 20.10 | 11.79% | 6,036,684 |
| Sep 10, 2025 | 18.28 | 18.86 | 17.82 | 17.98 | 17.98 | 0.45% | 3,916,640 |
| Sep 9, 2025 | 18.08 | 18.27 | 17.59 | 17.90 | 17.90 | 0.17% | 2,330,657 |
| Sep 8, 2025 | 18.75 | 19.10 | 17.70 | 17.87 | 17.87 | -2.40% | 4,391,272 |
| Sep 5, 2025 | 18.02 | 18.83 | 17.72 | 18.31 | 18.31 | 7.08% | 6,113,214 |
| Sep 4, 2025 | 16.90 | 17.13 | 16.41 | 17.10 | 17.10 | 2.64% | 2,646,241 |
| Sep 3, 2025 | 16.80 | 17.57 | 16.13 | 16.66 | 16.66 | 2.71% | 4,128,968 |
| Sep 2, 2025 | 16.10 | 16.59 | 15.85 | 16.22 | 16.22 | -2.76% | 3,311,294 |
| Aug 29, 2025 | 18.07 | 18.20 | 16.44 | 16.68 | 16.68 | -7.13% | 4,308,901 |
| Aug 28, 2025 | 18.50 | 18.74 | 17.37 | 17.96 | 17.96 | -2.13% | 4,035,285 |
| Aug 27, 2025 | 18.59 | 18.94 | 18.29 | 18.35 | 18.35 | -1.08% | 4,368,693 |
| Aug 26, 2025 | 17.88 | 18.58 | 17.74 | 18.55 | 18.55 | 2.88% | 4,430,960 |
| Aug 25, 2025 | 17.23 | 18.34 | 16.87 | 18.03 | 18.03 | 3.80% | 4,749,484 |
| Aug 22, 2025 | 15.59 | 17.39 | 15.41 | 17.37 | 17.37 | 12.21% | 5,044,685 |
| Aug 21, 2025 | 15.64 | 15.95 | 15.34 | 15.48 | 15.48 | -2.33% | 3,161,942 |
| Aug 20, 2025 | 16.36 | 16.60 | 14.95 | 15.85 | 15.85 | -3.35% | 4,539,339 |
| Aug 19, 2025 | 17.05 | 17.53 | 16.26 | 16.40 | 16.40 | -3.47% | 3,983,800 |
| Aug 18, 2025 | 16.47 | 17.11 | 16.46 | 16.99 | 16.99 | 2.53% | 2,639,320 |
| Aug 15, 2025 | 17.30 | 17.44 | 16.19 | 16.57 | 16.57 | -2.93% | 4,336,849 |
| Aug 14, 2025 | 17.07 | 17.58 | 16.55 | 17.07 | 17.07 | -2.32% | 4,312,134 |
| Aug 13, 2025 | 17.74 | 18.48 | 17.35 | 17.48 | 17.48 | -0.88% | 6,071,348 |
| Aug 12, 2025 | 18.11 | 18.11 | 16.84 | 17.63 | 17.63 | 0.92% | 5,827,211 |
| Aug 11, 2025 | 17.06 | 18.22 | 16.99 | 17.47 | 17.47 | 5.75% | 6,314,021 |
| Aug 8, 2025 | 15.73 | 17.05 | 15.69 | 16.52 | 16.52 | 4.42% | 5,960,780 |
| Aug 7, 2025 | 15.57 | 15.83 | 15.23 | 15.82 | 15.82 | 1.48% | 3,212,851 |
| Aug 6, 2025 | 14.45 | 15.65 | 14.39 | 15.59 | 15.59 | 7.30% | 3,849,167 |
| Aug 5, 2025 | 14.59 | 14.89 | 14.25 | 14.53 | 14.53 | -0.55% | 2,875,515 |
| Aug 4, 2025 | 14.60 | 14.87 | 14.05 | 14.61 | 14.61 | 4.36% | 4,276,260 |
| Aug 1, 2025 | 14.30 | 14.62 | 13.54 | 14.00 | 14.00 | -3.85% | 4,775,109 |