T-REX 2X Long Tesla Daily Target ETF (TSLT)
NASDAQ: TSLT · Real-Time Price · USD
18.83
+1.14 (6.44%)
Oct 25, 2024, 4:00 PM EDT - Market closed
TSLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 15.85 | 17.86 | 15.63 | 17.69 | 17.69 | 43.94% | 11,875,725 |
Oct 23, 2024 | 12.69 | 12.88 | 12.12 | 12.29 | 12.29 | -3.91% | 5,631,182 |
Oct 22, 2024 | 12.72 | 12.83 | 12.49 | 12.79 | 12.79 | -1.01% | 2,828,217 |
Oct 21, 2024 | 12.92 | 13.10 | 12.54 | 12.92 | 12.92 | -1.67% | 3,436,294 |
Oct 18, 2024 | 13.13 | 13.34 | 12.99 | 13.14 | 13.14 | -0.38% | 2,789,712 |
Oct 17, 2024 | 13.26 | 13.32 | 12.83 | 13.19 | 13.19 | -0.30% | 3,280,965 |
Oct 16, 2024 | 13.24 | 13.40 | 12.96 | 13.23 | 13.23 | 1.38% | 3,110,181 |
Oct 15, 2024 | 13.08 | 13.59 | 12.75 | 13.05 | 13.05 | 0.38% | 6,332,427 |
Oct 14, 2024 | 13.10 | 13.32 | 12.37 | 13.00 | 13.00 | 1.17% | 5,888,910 |
Oct 11, 2024 | 13.16 | 13.57 | 12.42 | 12.85 | 12.85 | -17.63% | 11,783,200 |
Oct 10, 2024 | 16.01 | 16.12 | 14.75 | 15.60 | 15.60 | -1.95% | 6,262,541 |
Oct 9, 2024 | 16.29 | 16.75 | 15.71 | 15.91 | 15.91 | -2.87% | 4,652,393 |
Oct 8, 2024 | 16.26 | 16.60 | 15.87 | 16.38 | 16.38 | 2.95% | 3,662,949 |
Oct 7, 2024 | 17.02 | 17.12 | 15.89 | 15.91 | 15.91 | -7.34% | 5,133,499 |
Oct 4, 2024 | 16.74 | 17.30 | 16.46 | 17.17 | 17.17 | 7.58% | 6,565,569 |
Oct 3, 2024 | 16.50 | 17.20 | 15.58 | 15.96 | 15.96 | -6.67% | 4,391,296 |
Oct 2, 2024 | 16.90 | 17.40 | 16.04 | 17.10 | 17.10 | -7.01% | 6,316,128 |
Oct 1, 2024 | 19.07 | 19.25 | 17.03 | 18.39 | 18.39 | -2.80% | 6,528,343 |
Sep 30, 2024 | 18.54 | 19.38 | 18.09 | 18.92 | 18.92 | 0.75% | 4,336,780 |
Sep 27, 2024 | 18.34 | 18.81 | 17.89 | 18.78 | 18.78 | 4.80% | 4,495,957 |
Sep 26, 2024 | 18.84 | 18.95 | 17.53 | 17.92 | 17.92 | -2.08% | 5,329,878 |
Sep 25, 2024 | 17.68 | 18.31 | 17.64 | 18.30 | 18.30 | 2.12% | 2,463,016 |
Sep 24, 2024 | 17.88 | 18.33 | 17.23 | 17.92 | 17.92 | 3.34% | 5,461,012 |
Sep 23, 2024 | 16.38 | 17.34 | 16.27 | 17.34 | 17.34 | 9.61% | 4,501,688 |
Sep 20, 2024 | 16.27 | 16.57 | 15.49 | 15.82 | 15.82 | -4.53% | 4,161,648 |
Sep 19, 2024 | 15.32 | 16.62 | 15.10 | 16.57 | 16.57 | 14.59% | 5,238,201 |
Sep 18, 2024 | 14.81 | 15.53 | 14.42 | 14.46 | 14.46 | -0.69% | 3,653,579 |
Sep 17, 2024 | 14.75 | 15.40 | 14.39 | 14.56 | 14.56 | 0.97% | 2,776,746 |
Sep 16, 2024 | 14.74 | 14.83 | 14.00 | 14.42 | 14.42 | -3.16% | 2,548,951 |
Sep 13, 2024 | 14.60 | 15.19 | 14.40 | 14.89 | 14.89 | 0.40% | 3,662,317 |
Sep 12, 2024 | 14.16 | 15.05 | 14.08 | 14.83 | 14.83 | 1.30% | 5,441,214 |
Sep 11, 2024 | 14.16 | 14.66 | 13.20 | 14.64 | 14.64 | 1.74% | 5,095,153 |
Sep 10, 2024 | 13.65 | 14.42 | 13.48 | 14.39 | 14.39 | 8.93% | 4,817,238 |
Sep 9, 2024 | 13.18 | 13.61 | 12.90 | 13.21 | 13.21 | 5.34% | 4,651,081 |
Sep 6, 2024 | 15.46 | 15.54 | 12.52 | 12.54 | 12.54 | -17.06% | 6,657,692 |
Sep 5, 2024 | 14.32 | 15.71 | 14.13 | 15.12 | 15.12 | 9.88% | 7,446,588 |
Sep 4, 2024 | 12.72 | 14.10 | 12.72 | 13.76 | 13.76 | 8.18% | 4,463,173 |
Sep 3, 2024 | 13.28 | 13.84 | 12.59 | 12.72 | 12.72 | -3.27% | 5,293,799 |
Aug 30, 2024 | 12.52 | 13.20 | 12.33 | 13.15 | 13.15 | 7.52% | 4,500,895 |
Aug 29, 2024 | 12.66 | 13.26 | 12.20 | 12.23 | 12.23 | 0.58% | 4,610,150 |
Aug 28, 2024 | 12.68 | 12.91 | 11.80 | 12.16 | 12.16 | -3.57% | 4,524,088 |
Aug 27, 2024 | 13.08 | 13.39 | 12.33 | 12.61 | 12.61 | -3.81% | 3,399,701 |
Aug 26, 2024 | 13.81 | 13.81 | 12.83 | 13.11 | 13.11 | -6.49% | 3,105,790 |
Aug 23, 2024 | 13.32 | 14.16 | 13.29 | 14.02 | 14.02 | 9.02% | 3,339,054 |
Aug 22, 2024 | 14.59 | 14.69 | 12.82 | 12.86 | 12.86 | -11.25% | 2,861,320 |
Aug 21, 2024 | 14.42 | 14.68 | 13.94 | 14.49 | 14.49 | 1.83% | 2,476,947 |
Aug 20, 2024 | 14.71 | 15.13 | 14.03 | 14.23 | 14.23 | -1.45% | 3,467,046 |
Aug 19, 2024 | 13.73 | 14.47 | 13.36 | 14.44 | 14.44 | 5.87% | 3,962,543 |
Aug 16, 2024 | 13.00 | 14.09 | 12.97 | 13.64 | 13.64 | 2.02% | 4,449,116 |
Aug 15, 2024 | 12.32 | 13.59 | 12.32 | 13.37 | 13.37 | 12.54% | 4,446,049 |
Aug 14, 2024 | 12.64 | 12.73 | 11.57 | 11.88 | 11.88 | -6.38% | 4,172,161 |
Aug 13, 2024 | 11.59 | 12.75 | 11.43 | 12.69 | 12.69 | 10.64% | 4,049,648 |
Aug 12, 2024 | 11.62 | 11.63 | 11.16 | 11.47 | 11.47 | -2.63% | 3,569,284 |
Aug 9, 2024 | 11.44 | 11.89 | 11.23 | 11.78 | 11.78 | 0.77% | 3,147,454 |
Aug 8, 2024 | 11.33 | 11.87 | 10.90 | 11.69 | 11.69 | 7.64% | 5,532,197 |
Aug 7, 2024 | 11.96 | 12.25 | 10.84 | 10.86 | 10.86 | -8.66% | 6,961,915 |
Aug 6, 2024 | 11.94 | 12.19 | 10.99 | 11.89 | 11.89 | 1.28% | 6,033,209 |
Aug 5, 2024 | 10.00 | 12.33 | 9.65 | 11.74 | 11.74 | -8.50% | 9,307,672 |
Aug 2, 2024 | 13.75 | 13.92 | 12.59 | 12.83 | 12.83 | -8.62% | 7,920,360 |
Aug 1, 2024 | 15.52 | 16.11 | 13.70 | 14.04 | 14.04 | -13.01% | 6,205,318 |
Jul 31, 2024 | 15.59 | 16.49 | 15.43 | 16.14 | 16.14 | 8.32% | 3,997,304 |
Jul 30, 2024 | 16.23 | 16.25 | 14.52 | 14.90 | 14.90 | -8.08% | 8,325,718 |
Jul 29, 2024 | 15.28 | 16.50 | 15.24 | 16.21 | 16.21 | 10.88% | 10,577,289 |
Jul 26, 2024 | 14.79 | 14.93 | 14.02 | 14.62 | 14.62 | -0.48% | 8,701,669 |
Jul 25, 2024 | 14.25 | 15.42 | 14.17 | 14.69 | 14.69 | 4.33% | 8,394,578 |
Jul 24, 2024 | 15.56 | 15.66 | 13.94 | 14.08 | 14.08 | -25.07% | 10,835,653 |
Jul 23, 2024 | 19.88 | 20.24 | 18.67 | 18.79 | 18.79 | -4.13% | 8,320,314 |
Jul 22, 2024 | 18.50 | 19.84 | 18.45 | 19.60 | 19.60 | 10.11% | 6,876,845 |
Jul 19, 2024 | 19.12 | 19.30 | 17.42 | 17.80 | 17.80 | -8.01% | 5,893,204 |
Jul 18, 2024 | 19.64 | 20.55 | 19.04 | 19.35 | 19.35 | 0.68% | 7,285,480 |
Jul 17, 2024 | 19.95 | 20.82 | 18.87 | 19.22 | 19.22 | -6.34% | 6,673,674 |
Jul 16, 2024 | 20.32 | 20.86 | 18.85 | 20.52 | 20.52 | 2.81% | 10,007,509 |
Jul 15, 2024 | 20.46 | 21.93 | 19.79 | 19.96 | 19.96 | 3.69% | 11,640,100 |
Jul 12, 2024 | 17.38 | 19.79 | 16.97 | 19.25 | 19.25 | 5.94% | 10,616,867 |
Jul 11, 2024 | 21.93 | 23.15 | 17.96 | 18.17 | 18.17 | -16.99% | 25,274,390 |
Jul 10, 2024 | 21.82 | 22.61 | 21.00 | 21.89 | 21.89 | 0.60% | 10,539,214 |
Jul 9, 2024 | 19.93 | 22.26 | 19.82 | 21.76 | 21.76 | 7.51% | 13,725,084 |
Jul 8, 2024 | 19.38 | 21.25 | 18.92 | 20.24 | 20.24 | 1.10% | 16,662,320 |
Jul 5, 2024 | 19.79 | 20.15 | 18.65 | 20.02 | 20.02 | 3.89% | 10,645,090 |
Jul 3, 2024 | 17.55 | 19.54 | 17.49 | 19.27 | 19.27 | 13.15% | 14,552,726 |
Jul 2, 2024 | 15.38 | 17.04 | 15.28 | 17.03 | 17.03 | 20.18% | 16,285,954 |
Jul 1, 2024 | 13.05 | 14.59 | 13.02 | 14.17 | 14.17 | 12.10% | 13,506,787 |
Jun 28, 2024 | 12.85 | 13.32 | 12.31 | 12.64 | 12.64 | 0.32% | 6,257,444 |
Jun 27, 2024 | 12.30 | 12.75 | 12.18 | 12.60 | 12.60 | 1.20% | 4,296,210 |
Jun 26, 2024 | 11.26 | 12.63 | 11.26 | 12.45 | 12.45 | 9.40% | 8,589,108 |
Jun 25, 2024 | 11.00 | 11.44 | 10.74 | 11.38 | 11.38 | 5.18% | 6,026,309 |
Jun 24, 2024 | 11.08 | 11.49 | 10.81 | 10.82 | 10.82 | -0.55% | 7,090,872 |
Jun 21, 2024 | 10.79 | 10.98 | 10.60 | 10.88 | 10.88 | 1.59% | 4,907,590 |
Jun 20, 2024 | 11.09 | 11.15 | 10.48 | 10.71 | 10.71 | -3.69% | 5,652,676 |
Jun 18, 2024 | 11.31 | 11.39 | 10.81 | 11.12 | 11.12 | -2.71% | 5,657,211 |
Jun 17, 2024 | 10.30 | 11.59 | 10.24 | 11.43 | 11.43 | 10.54% | 10,648,259 |
Jun 14, 2024 | 11.27 | 11.30 | 10.22 | 10.34 | 10.34 | -5.14% | 8,244,222 |
Jun 13, 2024 | 11.55 | 11.87 | 10.75 | 10.90 | 10.90 | 6.03% | 16,257,207 |
Jun 12, 2024 | 9.60 | 10.65 | 9.45 | 10.28 | 10.28 | 7.64% | 10,026,686 |
Jun 11, 2024 | 9.91 | 10.00 | 9.18 | 9.55 | 9.55 | -3.63% | 6,581,160 |
Jun 10, 2024 | 10.18 | 10.46 | 9.84 | 9.91 | 9.91 | -4.25% | 5,574,024 |
Jun 7, 2024 | 10.20 | 10.57 | 10.13 | 10.35 | 10.35 | -0.58% | 5,641,043 |
Jun 6, 2024 | 10.02 | 10.61 | 9.81 | 10.41 | 10.41 | 3.27% | 6,327,679 |
Jun 5, 2024 | 10.12 | 10.20 | 9.75 | 10.08 | 10.08 | 0.30% | 5,766,561 |
Jun 4, 2024 | 10.04 | 10.39 | 9.96 | 10.05 | 10.05 | -1.86% | 7,213,949 |