T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
0.6833
-0.0757 (-9.97%)
At close: Oct 6, 2025, 4:00 PM EDT
0.6749
-0.0084 (-1.23%)
After-hours: Oct 6, 2025, 4:38 PM EDT
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.72 | 0.73 | 0.69 | 0.69 | - | -8.62% | 64,488,397 |
| Oct 3, 2025 | 0.72 | 0.80 | 0.70 | 0.76 | 0.76 | 3.27% | 158,415,035 |
| Oct 2, 2025 | 0.64 | 0.74 | 0.64 | 0.74 | 0.74 | 9.44% | 144,450,377 |
| Oct 1, 2025 | 0.72 | 0.73 | 0.66 | 0.67 | 0.67 | -6.46% | 77,104,249 |
| Sep 30, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -0.99% | 65,089,186 |
| Sep 29, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | -0.82% | 97,244,460 |
| Sep 26, 2025 | 0.78 | 0.80 | 0.73 | 0.73 | 0.73 | -7.91% | 112,984,170 |
| Sep 25, 2025 | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | 8.65% | 138,591,911 |
| Sep 24, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -7.87% | 114,977,822 |
| Sep 23, 2025 | 0.75 | 0.80 | 0.74 | 0.79 | 0.79 | 3.77% | 107,685,960 |
| Sep 22, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | -3.87% | 121,720,493 |
| Sep 19, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -4.51% | 89,057,422 |
| Sep 18, 2025 | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | 4.26% | 105,160,800 |
| Sep 17, 2025 | 0.84 | 0.86 | 0.79 | 0.80 | 0.80 | -2.26% | 138,897,277 |
| Sep 16, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -5.38% | 153,210,137 |
| Sep 15, 2025 | 0.80 | 0.90 | 0.79 | 0.86 | 0.86 | -7.13% | 195,272,027 |
| Sep 12, 2025 | 1.08 | 1.08 | 0.93 | 0.93 | 0.93 | -15.45% | 219,044,677 |
| Sep 11, 2025 | 1.22 | 1.24 | 1.10 | 1.10 | 1.10 | -10.93% | 82,892,213 |
| Sep 10, 2025 | 1.22 | 1.25 | 1.17 | 1.24 | 1.24 | -0.40% | 65,721,501 |
| Sep 9, 2025 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | -0.40% | 56,042,088 |
| Sep 8, 2025 | 1.20 | 1.26 | 1.16 | 1.25 | 1.25 | 2.47% | 66,718,838 |
| Sep 5, 2025 | 1.24 | 1.27 | 1.18 | 1.22 | 1.22 | -7.25% | 106,924,914 |
| Sep 4, 2025 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -2.60% | 31,941,852 |
| Sep 3, 2025 | 1.33 | 1.40 | 1.27 | 1.35 | 1.35 | -2.89% | 72,243,791 |
| Sep 2, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | 2.59% | 64,984,695 |
| Aug 29, 2025 | 1.26 | 1.37 | 1.24 | 1.35 | 1.35 | 7.57% | 56,747,510 |
| Aug 28, 2025 | 1.23 | 1.30 | 1.21 | 1.26 | 1.26 | 1.21% | 50,021,602 |
| Aug 27, 2025 | 1.22 | 1.24 | 1.19 | 1.24 | 1.24 | 1.22% | 45,570,780 |
| Aug 26, 2025 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -2.78% | 65,025,576 |
| Aug 25, 2025 | 1.32 | 1.35 | 1.24 | 1.26 | 1.26 | -4.55% | 70,370,834 |
| Aug 22, 2025 | 1.49 | 1.50 | 1.31 | 1.32 | 1.32 | -11.71% | 65,193,923 |
| Aug 21, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 2.75% | 69,285,904 |
| Aug 20, 2025 | 1.42 | 1.54 | 1.39 | 1.46 | 1.46 | 3.19% | 88,760,019 |
| Aug 19, 2025 | 1.36 | 1.43 | 1.32 | 1.41 | 1.41 | 3.30% | 78,534,557 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.35 | 1.37 | 1.37 | -2.50% | 52,634,832 |
| Aug 15, 2025 | 1.35 | 1.44 | 1.33 | 1.40 | 1.40 | 2.94% | 80,260,191 |
| Aug 14, 2025 | 1.36 | 1.41 | 1.32 | 1.36 | 1.36 | 2.26% | 61,480,888 |
| Aug 13, 2025 | 1.32 | 1.34 | 1.26 | 1.33 | 1.33 | 1.53% | 112,895,389 |
| Aug 12, 2025 | 1.30 | 1.38 | 1.29 | 1.31 | 1.31 | -1.87% | 75,410,038 |
| Aug 11, 2025 | 1.37 | 1.38 | 1.27 | 1.34 | 1.34 | -5.65% | 132,010,831 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.36 | 1.42 | 1.42 | -4.71% | 134,141,030 |
| Aug 7, 2025 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | -1.33% | 100,294,497 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.50 | 1.51 | 1.51 | -7.10% | 122,023,678 |
| Aug 5, 2025 | 1.63 | 1.66 | 1.58 | 1.62 | 1.62 | 0.31% | 90,361,413 |
| Aug 4, 2025 | 1.62 | 1.69 | 1.58 | 1.62 | 1.62 | -3.87% | 106,837,919 |
| Aug 1, 2025 | 1.66 | 1.74 | 1.62 | 1.68 | 1.68 | 3.38% | 131,350,137 |
| Jul 31, 2025 | 1.52 | 1.65 | 1.50 | 1.63 | 1.63 | 6.91% | 96,106,848 |
| Jul 30, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 1.52 | 1.00% | 70,632,939 |
| Jul 29, 2025 | 1.47 | 1.54 | 1.46 | 1.51 | 1.51 | 2.73% | 86,692,218 |
| Jul 28, 2025 | 1.55 | 1.57 | 1.42 | 1.47 | 1.47 | -6.69% | 90,737,161 |