T-REX 2X Long Tesla Daily Target ETF (TSLT)
BATS: TSLT · Real-Time Price · USD
13.54
-1.06 (-7.26%)
At close: Mar 28, 2025, 4:00 PM
13.21
-0.33 (-2.45%)
After-hours: Mar 28, 2025, 7:59 PM EDT
TSLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.84 | 14.88 | 13.22 | 13.54 | 13.54 | -7.26% | 9,847,195 |
| Mar 27, 2025 | 14.51 | 16.57 | 14.46 | 14.60 | 14.60 | 0.83% | 10,445,210 |
| Mar 26, 2025 | 15.68 | 15.90 | 13.88 | 14.48 | 14.48 | -11.17% | 6,405,989 |
| Mar 25, 2025 | 15.82 | 16.30 | 14.46 | 16.30 | 16.30 | 6.96% | 8,398,454 |
| Mar 24, 2025 | 13.21 | 15.27 | 13.07 | 15.24 | 15.24 | 23.40% | 7,727,789 |
| Mar 21, 2025 | 11.03 | 12.39 | 10.99 | 12.35 | 12.35 | 10.86% | 5,439,125 |
| Mar 20, 2025 | 10.85 | 11.32 | 10.58 | 11.14 | 11.14 | 0.09% | 4,371,572 |
| Mar 19, 2025 | 10.75 | 11.62 | 10.53 | 11.13 | 11.13 | 9.01% | 6,421,192 |
| Mar 18, 2025 | 10.46 | 10.62 | 9.90 | 10.21 | 10.21 | -10.56% | 7,397,216 |
| Mar 17, 2025 | 12.09 | 12.12 | 10.88 | 11.42 | 11.42 | -9.44% | 7,013,187 |
| Mar 14, 2025 | 12.34 | 12.77 | 11.72 | 12.61 | 12.61 | 7.55% | 4,780,627 |
| Mar 13, 2025 | 12.48 | 12.50 | 11.01 | 11.72 | 11.72 | -6.31% | 7,114,306 |
| Mar 12, 2025 | 12.38 | 12.82 | 11.82 | 12.51 | 12.51 | 15.51% | 8,254,689 |
| Mar 11, 2025 | 10.37 | 11.42 | 9.71 | 10.83 | 10.83 | 6.80% | 11,241,395 |
| Mar 10, 2025 | 13.45 | 13.53 | 9.87 | 10.14 | 10.14 | -30.50% | 12,005,095 |
| Mar 7, 2025 | 14.24 | 14.99 | 13.26 | 14.59 | 14.59 | -0.75% | 5,643,615 |
| Mar 6, 2025 | 15.73 | 15.77 | 14.29 | 14.70 | 14.70 | -11.45% | 5,020,164 |
| Mar 5, 2025 | 15.89 | 16.61 | 15.28 | 16.60 | 16.60 | 5.46% | 4,673,803 |
| Mar 4, 2025 | 15.58 | 17.24 | 14.53 | 15.74 | 15.74 | -9.17% | 6,449,438 |
| Mar 3, 2025 | 19.34 | 19.71 | 16.39 | 17.33 | 17.33 | -5.66% | 6,569,483 |
| Feb 28, 2025 | 16.72 | 18.42 | 16.03 | 18.37 | 18.37 | 7.74% | 6,453,724 |
| Feb 27, 2025 | 18.17 | 18.95 | 16.92 | 17.05 | 17.05 | -6.93% | 5,919,467 |
| Feb 26, 2025 | 19.83 | 20.52 | 17.80 | 18.32 | 18.32 | -7.10% | 3,909,820 |
| Feb 25, 2025 | 23.23 | 23.24 | 18.94 | 19.72 | 19.72 | -16.86% | 8,213,293 |
| Feb 24, 2025 | 24.78 | 25.45 | 22.87 | 23.72 | 23.72 | -4.28% | 3,117,756 |
| Feb 21, 2025 | 27.23 | 27.45 | 24.28 | 24.78 | 24.78 | -9.40% | 2,478,198 |
| Feb 20, 2025 | 28.49 | 28.55 | 26.38 | 27.35 | 27.35 | -3.70% | 1,651,639 |
| Feb 19, 2025 | 27.32 | 29.41 | 27.32 | 28.40 | 28.40 | 3.80% | 2,561,818 |
| Feb 18, 2025 | 27.60 | 28.16 | 26.77 | 27.36 | 27.36 | -1.01% | 1,561,304 |
| Feb 14, 2025 | 28.39 | 28.62 | 26.40 | 27.64 | 27.64 | 0.22% | 2,352,190 |
| Feb 13, 2025 | 26.48 | 28.13 | 25.82 | 27.58 | 27.58 | 10.72% | 3,424,930 |
| Feb 12, 2025 | 23.95 | 26.29 | 23.83 | 24.91 | 24.91 | 2.59% | 4,257,689 |
| Feb 11, 2025 | 26.44 | 26.96 | 23.23 | 24.28 | 24.28 | -10.77% | 3,898,140 |
| Feb 10, 2025 | 28.08 | 29.09 | 27.16 | 27.21 | 27.21 | -6.04% | 2,612,055 |
| Feb 7, 2025 | 30.39 | 32.07 | 28.76 | 28.96 | 28.96 | -6.61% | 2,089,856 |
| Feb 6, 2025 | 30.93 | 31.20 | 29.24 | 31.01 | 31.01 | -2.39% | 2,334,373 |
| Feb 5, 2025 | 33.42 | 33.53 | 31.30 | 31.77 | 31.77 | -7.16% | 2,084,605 |
| Feb 4, 2025 | 32.61 | 34.51 | 32.37 | 34.22 | 34.22 | 4.17% | 1,915,880 |
| Feb 3, 2025 | 33.31 | 33.75 | 31.10 | 32.85 | 32.85 | -10.12% | 3,563,376 |
| Jan 31, 2025 | 35.99 | 39.35 | 35.99 | 36.55 | 36.55 | 1.84% | 3,189,052 |
| Jan 30, 2025 | 37.60 | 37.95 | 33.09 | 35.89 | 35.89 | 6.18% | 4,158,325 |
| Jan 29, 2025 | 35.00 | 35.61 | 33.11 | 33.80 | 33.80 | -5.00% | 2,040,568 |
| Jan 28, 2025 | 35.34 | 35.97 | 33.48 | 35.58 | 35.58 | 0.51% | 1,351,692 |
| Jan 27, 2025 | 34.87 | 37.10 | 33.91 | 35.40 | 35.40 | -4.71% | 2,774,761 |
| Jan 24, 2025 | 38.66 | 39.25 | 36.99 | 37.15 | 37.15 | -2.77% | 2,357,795 |
| Jan 23, 2025 | 38.97 | 39.77 | 37.61 | 38.21 | 38.21 | -1.39% | 2,306,087 |
| Jan 22, 2025 | 39.08 | 41.20 | 38.68 | 38.75 | 38.75 | -4.37% | 2,709,428 |
| Jan 21, 2025 | 42.30 | 42.30 | 37.15 | 40.52 | 40.52 | -1.07% | 3,047,848 |
| Jan 17, 2025 | 40.23 | 43.49 | 39.85 | 40.96 | 40.96 | 6.03% | 4,011,844 |
| Jan 16, 2025 | 40.49 | 40.57 | 37.80 | 38.63 | 38.63 | -6.92% | 1,983,754 |