T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)

TSLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	12.19	13.52	12.04	13.42	13.42	6.72%	31,988,974
Jan 28, 2026	12.52	12.61	12.15	12.57	12.57	-	22,418,107
Jan 27, 2026	12.19	12.59	12.19	12.57	12.57	1.95%	15,648,126
Jan 26, 2026	11.83	12.38	11.83	12.33	12.33	6.11%	25,289,493
Jan 23, 2026	11.71	11.87	11.44	11.62	11.62	0.13%	13,159,456
Jan 22, 2026	12.42	12.58	11.59	11.61	11.61	-8.12%	16,554,449
Jan 21, 2026	13.27	13.39	12.22	12.63	12.63	-5.89%	14,281,263
Jan 20, 2026	12.84	13.52	12.78	13.42	13.42	8.36%	20,337,464
Jan 16, 2026	12.28	12.52	11.85	12.39	12.39	0.53%	16,127,555
Jan 15, 2026	12.17	12.38	11.95	12.32	12.32	0.24%	16,616,567
Jan 14, 2026	12.09	12.55	12.04	12.29	12.29	3.54%	20,114,588
Jan 13, 2026	11.71	12.04	11.63	11.87	11.87	0.85%	16,516,772
Jan 12, 2026	12.18	12.37	11.49	11.77	11.77	-1.67%	21,207,422
Jan 9, 2026	12.50	12.82	11.76	11.97	11.97	-4.32%	18,027,583
Jan 8, 2026	12.95	13.18	12.44	12.51	12.51	-2.00%	16,165,942
Jan 7, 2026	12.50	12.77	12.37	12.77	12.77	0.67%	26,865,903
Jan 6, 2026	11.98	12.90	11.90	12.68	12.68	8.28%	33,992,469
Jan 5, 2026	11.95	12.11	11.37	11.71	11.71	-6.17%	19,730,614
Jan 2, 2026	11.45	12.63	11.42	12.48	12.48	5.18%	20,999,283
Dec 31, 2025	11.53	11.89	11.52	11.87	11.87	2.02%	15,190,110
Dec 30, 2025	11.28	11.65	11.20	11.63	11.63	2.29%	17,727,640
Dec 29, 2025	10.95	11.38	10.93	11.37	11.37	6.66%	16,931,595
Dec 26, 2025	10.23	10.72	10.09	10.66	10.66	4.20%	9,925,688
Dec 24, 2025	10.12	10.60	10.00	10.23	10.23	-0.68%	9,274,229
Dec 23, 2025	10.14	10.42	10.05	10.30	10.22	1.28%	11,537,828
Dec 22, 2025	10.13	10.31	9.74	10.17	10.09	-3.14%	19,167,808
Dec 19, 2025	10.23	10.77	10.11	10.50	10.42	1.06%	8,410,956
Dec 18, 2025	10.63	10.90	10.05	10.39	10.31	-6.98%	11,520,731
Dec 17, 2025	10.31	11.22	10.00	11.17	11.08	9.08%	14,995,258
Dec 16, 2025	11.06	11.33	10.16	10.24	10.16	-6.23%	17,895,624
Dec 15, 2025	11.20	11.29	10.57	10.92	10.83	-6.91%	11,315,005
Dec 12, 2025	12.35	12.69	11.52	11.73	11.64	-5.40%	7,604,678
Dec 11, 2025	12.31	12.75	12.28	12.40	12.30	1.97%	5,850,221
Dec 10, 2025	12.49	12.59	11.86	12.16	12.06	-2.72%	6,123,455
Dec 9, 2025	12.95	13.06	12.09	12.50	12.40	-2.50%	9,048,458
Dec 8, 2025	12.40	13.05	12.30	12.82	12.72	6.70%	10,905,210
Dec 5, 2025	12.14	12.19	11.82	12.02	11.92	-0.29%	5,966,182
Dec 4, 2025	12.31	12.54	12.02	12.05	11.95	-3.45%	4,685,376
Dec 3, 2025	13.41	13.46	12.40	12.48	12.38	-8.13%	5,960,154
Dec 2, 2025	13.46	14.03	13.10	13.59	13.48	0.63%	4,065,699
Dec 1, 2025	13.81	13.84	13.30	13.50	13.39	-0.15%	3,239,914
Nov 28, 2025	13.77	13.77	13.34	13.52	13.41	-1.60%	1,459,696
Nov 26, 2025	13.95	14.38	13.72	13.74	13.63	-3.51%	4,196,642
Nov 25, 2025	14.54	15.15	14.16	14.24	14.13	-0.84%	4,864,699
Nov 24, 2025	15.71	15.73	14.05	14.36	14.25	-13.44%	5,153,738
Nov 21, 2025	15.72	17.21	15.64	16.59	16.46	2.03%	5,012,419
Nov 20, 2025	14.74	16.28	13.69	16.26	16.13	4.43%	11,116,230
Nov 19, 2025	15.43	16.00	14.97	15.57	15.45	-1.39%	5,577,348
Nov 18, 2025	15.49	16.35	15.22	15.79	15.67	3.85%	6,801,652
Nov 17, 2025	16.02	16.02	14.08	15.21	15.08	-2.16%	7,764,719

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.