Azoria TSLA Convexity ETF (TSLV)
18.91
-0.93 (-4.67%)
Inactive · Last trade price on Dec 8, 2025
TSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 19.37 | 19.37 | 18.89 | 18.91 | 18.91 | -4.67% | 2,603 |
| Dec 5, 2025 | 20.00 | 20.00 | 19.76 | 19.84 | 19.84 | 0.04% | 5,223 |
| Dec 4, 2025 | 19.52 | 19.83 | 19.32 | 19.83 | 19.83 | 2.44% | 8,186 |
| Dec 3, 2025 | 18.36 | 19.41 | 18.36 | 19.36 | 19.36 | 5.93% | 2,104 |
| Dec 2, 2025 | 18.43 | 18.43 | 18.00 | 18.28 | 18.28 | -0.64% | 3,404 |
| Dec 1, 2025 | 18.14 | 18.39 | 18.14 | 18.39 | 18.39 | -0.29% | 1,329 |
| Nov 28, 2025 | 18.70 | 18.70 | 18.37 | 18.45 | 18.45 | 0.61% | 830 |
| Nov 26, 2025 | 17.98 | 18.34 | 17.87 | 18.34 | 18.34 | 1.92% | 5,966 |
| Nov 25, 2025 | 17.61 | 17.99 | 17.30 | 17.99 | 17.99 | 0.21% | 2,560 |
| Nov 24, 2025 | 17.82 | 18.06 | 17.77 | 17.95 | 17.95 | 9.18% | 4,884 |
| Nov 21, 2025 | 16.31 | 17.00 | 16.16 | 16.45 | 16.44 | -2.23% | 8,146 |
| Nov 20, 2025 | 17.97 | 18.52 | 16.82 | 16.82 | 16.82 | -2.17% | 5,278 |
| Nov 19, 2025 | 17.18 | 17.58 | 16.92 | 17.19 | 17.19 | 0.54% | 13,035 |
| Nov 18, 2025 | 17.23 | 17.38 | 16.68 | 17.10 | 17.10 | -2.44% | 23,065 |
| Nov 17, 2025 | 17.02 | 17.88 | 17.02 | 17.53 | 17.53 | 1.02% | 5,893 |
| Nov 14, 2025 | 16.25 | 17.52 | 16.25 | 17.35 | 17.35 | 1.11% | 37,834 |
| Nov 13, 2025 | 18.24 | 18.26 | 16.96 | 17.16 | 17.16 | -8.22% | 28,966 |
| Nov 12, 2025 | 19.04 | 19.05 | 18.50 | 18.70 | 18.70 | -3.65% | 5,219 |
| Nov 11, 2025 | 19.56 | 19.56 | 19.05 | 19.40 | 19.40 | -1.99% | 6,353 |
| Nov 10, 2025 | 19.70 | 19.96 | 19.70 | 19.80 | 19.80 | 4.36% | 18,846 |
| Nov 7, 2025 | 19.50 | 19.50 | 18.71 | 18.97 | 18.97 | -5.52% | 10,209 |
| Nov 6, 2025 | 20.92 | 21.00 | 19.50 | 20.08 | 20.08 | -4.62% | 16,552 |
| Nov 5, 2025 | 20.29 | 21.10 | 19.80 | 21.05 | 21.05 | 5.74% | 17,242 |
| Nov 4, 2025 | 20.12 | 20.63 | 19.91 | 19.91 | 19.91 | -6.58% | 21,826 |
| Nov 3, 2025 | 20.40 | 21.54 | 20.40 | 21.31 | 21.31 | 4.00% | 11,272 |
| Oct 31, 2025 | 19.85 | 20.53 | 19.76 | 20.49 | 20.49 | 5.60% | 13,216 |
| Oct 30, 2025 | 20.08 | 20.13 | 19.35 | 19.40 | 19.40 | -6.04% | 9,775 |
| Oct 29, 2025 | 20.63 | 20.91 | 20.23 | 20.65 | 20.65 | -0.04% | 18,102 |
| Oct 28, 2025 | 20.24 | 21.05 | 20.06 | 20.66 | 20.66 | 3.25% | 20,555 |
| Oct 27, 2025 | 19.20 | 20.51 | 19.19 | 20.01 | 20.01 | 6.04% | 39,391 |
| Oct 24, 2025 | 19.78 | 19.78 | 18.74 | 18.87 | 18.87 | -4.89% | 18,299 |
| Oct 23, 2025 | 18.17 | 19.85 | 17.80 | 19.84 | 19.84 | 2.64% | 36,291 |
| Oct 22, 2025 | 19.62 | 19.62 | 18.78 | 19.33 | 19.33 | -1.93% | 8,895 |
| Oct 21, 2025 | 19.96 | 20.00 | 19.65 | 19.71 | 19.71 | -1.50% | 9,715 |
| Oct 20, 2025 | 19.84 | 20.11 | 19.59 | 20.01 | 20.01 | 2.63% | 32,285 |
| Oct 17, 2025 | 18.61 | 19.55 | 18.61 | 19.50 | 19.50 | 3.33% | 44,721 |
| Oct 16, 2025 | 19.17 | 19.41 | 18.42 | 18.87 | 18.87 | -2.23% | 53,373 |
| Oct 15, 2025 | 19.18 | 19.60 | 18.97 | 19.30 | 19.30 | 2.14% | 7,398 |
| Oct 14, 2025 | 18.70 | 19.14 | 18.33 | 18.90 | 18.89 | -2.31% | 22,887 |
| Oct 13, 2025 | 18.31 | 19.38 | 18.27 | 19.34 | 19.34 | 7.49% | 17,565 |
| Oct 10, 2025 | 19.48 | 19.84 | 18.00 | 18.00 | 18.00 | -7.12% | 60,576 |
| Oct 9, 2025 | 19.10 | 19.41 | 18.86 | 19.37 | 19.37 | -1.33% | 37,613 |
| Oct 8, 2025 | 19.54 | 19.67 | 18.86 | 19.64 | 19.64 | 1.03% | 32,345 |
| Oct 7, 2025 | 20.40 | 20.55 | 19.44 | 19.44 | 19.44 | -5.88% | 29,138 |
| Oct 6, 2025 | 19.99 | 20.69 | 19.73 | 20.65 | 20.65 | 8.23% | 57,518 |
| Oct 3, 2025 | 20.37 | 20.37 | 18.39 | 19.08 | 19.08 | -4.50% | 125,525 |
| Oct 2, 2025 | 21.94 | 21.94 | 19.98 | 19.98 | 19.98 | -4.68% | 106,501 |
| Oct 1, 2025 | 20.52 | 21.10 | 19.85 | 20.96 | 20.96 | 4.07% | 154,998 |