Skip to main content
Tradr 1.5X Long TSLA Weekly ETF (TSLW)
NASDAQ: TSLW · Real-Time Price · USD
46.70
-0.66 (-1.39%)
Nov 21, 2024, 10:34 AM EST - Market open

TSLW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202447.2747.3745.8747.3647.36-1.62%4,513
Nov 19, 202448.0648.1447.9048.1448.143.09%2,554
Nov 18, 202447.0347.6746.5746.7046.708.40%2,275
Nov 15, 202442.0043.0842.0043.0843.084.66%360
Nov 14, 202444.2744.7341.1641.1641.16-8.66%2,625
Nov 13, 202446.4347.6944.8045.0645.060.74%1,973
Nov 12, 202444.9844.9844.7344.7344.73-9.03%586
Nov 11, 202448.3949.1748.3949.1749.1713.61%835
Nov 8, 202440.1243.9240.1243.2843.2811.32%542
Nov 7, 202437.0638.8837.0638.8838.884.43%496
Nov 6, 202437.2737.2737.2337.2337.2322.04%483
Nov 5, 202430.2630.6130.2630.5130.515.15%608
Nov 4, 202429.0129.0129.0129.0129.01-3.74%273
Nov 1, 202430.1430.1430.1430.1430.14-0.64%111
Oct 31, 202430.3330.3330.3330.3330.33-4.51%82
Oct 30, 202431.7631.7631.7631.7631.76-0.83%155
Oct 29, 202432.9833.1832.0332.0332.03-2.31%352
Oct 28, 202432.7932.7932.7932.7932.79-3.45%270
Oct 25, 202433.6533.9633.2133.9633.964.70%1,311
Oct 24, 202430.2432.4430.2432.4432.4433.10%956
Oct 23, 202424.5724.5724.2624.3724.37-2.90%681
Oct 22, 202424.8425.1024.7925.1025.10-0.52%1,193
Oct 21, 202425.2625.2625.2125.2325.23-1.47%1,306
Oct 18, 202425.6025.6025.6025.6025.60-0.10%20
Oct 17, 202425.6225.6625.6225.6325.63-0.19%439
Oct 16, 202425.6825.6825.6825.6825.681.16%76
Oct 15, 202425.3925.3925.3925.3925.390.23%62
Oct 14, 202425.3825.3825.3325.3325.330.78%361
Oct 11, 202425.1825.7125.1325.1325.13-13.55%2,496
Oct 10, 202429.0729.0729.0729.0729.07-1.53%29
Oct 9, 202429.5229.5229.5229.5229.52-1.96%56
Oct 8, 202430.1130.1130.1130.1130.112.23%21
Oct 7, 202429.4629.4629.4629.4629.46-5.47%109
Oct 4, 202431.0631.1630.8731.1631.165.87%1,061
Oct 3, 202429.3329.4329.3329.4329.43-5.08%203
Oct 2, 202430.9131.0130.9131.0131.01-5.04%288
Oct 1, 202432.6532.6532.6532.6532.65-2.32%106
Sep 30, 202433.4333.4333.4333.4333.430.72%8
Sep 27, 202433.1933.1933.1933.1933.193.54%2
Sep 26, 202432.0532.0532.0532.0532.05-1.52%7
Sep 25, 202432.4632.5532.1632.5532.551.60%388
Sep 24, 202432.0432.0432.0432.0432.042.33%5
Sep 23, 202431.1431.3131.1431.3131.317.30%1,102
Sep 20, 202429.3429.3429.0829.1829.18-3.26%1,700
Sep 19, 202430.1630.1630.1630.1630.1610.88%3
Sep 18, 202427.2027.2027.2027.2027.20-0.22%5
Sep 17, 202427.2627.2627.2627.2627.260.39%2,098
Sep 16, 202427.1427.1527.1027.1527.15-2.11%307
Sep 13, 202427.5627.7427.5627.7427.740.40%407
Sep 12, 202427.6427.6427.6327.6327.630.88%238
Sep 11, 202427.3927.3927.3927.3927.391.49%100
Sep 10, 202426.9926.9926.9926.9926.996.44%131
Sep 9, 202425.2925.3525.2925.3525.352.62%131
Sep 6, 202425.2725.2724.7124.7124.71-10.73%702
Sep 5, 202427.6727.6827.1727.6827.686.89%666
Sep 4, 202425.9625.9625.8925.8925.895.96%203