T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
4.060
+0.270 (7.12%)
At close: Mar 28, 2025, 4:00 PM
4.160
+0.100 (2.46%)
After-hours: Mar 28, 2025, 7:59 PM EDT
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.73 | 4.14 | 3.71 | 4.06 | 4.06 | 7.12% | 80,509,554 |
| Mar 27, 2025 | 3.82 | 3.83 | 3.27 | 3.79 | 3.79 | -0.92% | 119,246,359 |
| Mar 26, 2025 | 3.57 | 3.96 | 3.52 | 3.83 | 3.83 | 10.87% | 103,410,042 |
| Mar 25, 2025 | 3.56 | 3.89 | 3.44 | 3.45 | 3.45 | -6.76% | 80,561,691 |
| Mar 24, 2025 | 4.49 | 4.57 | 3.69 | 3.70 | 3.70 | -23.87% | 85,025,273 |
| Mar 21, 2025 | 5.50 | 5.52 | 4.84 | 4.86 | 4.86 | -10.66% | 69,795,375 |
| Mar 20, 2025 | 5.56 | 5.72 | 5.35 | 5.44 | 5.44 | -0.18% | 55,976,077 |
| Mar 19, 2025 | 5.69 | 5.81 | 5.16 | 5.45 | 5.45 | -9.47% | 69,024,453 |
| Mar 18, 2025 | 5.89 | 6.15 | 5.80 | 6.02 | 6.02 | 10.46% | 68,156,400 |
| Mar 17, 2025 | 5.16 | 5.64 | 5.15 | 5.45 | 5.45 | 9.77% | 63,536,622 |
| Mar 14, 2025 | 5.08 | 5.37 | 4.89 | 4.97 | 4.97 | -7.37% | 70,873,374 |
| Mar 13, 2025 | 5.09 | 5.66 | 5.06 | 5.36 | 5.36 | 5.82% | 52,288,033 |
| Mar 12, 2025 | 5.09 | 5.43 | 4.87 | 5.07 | 5.07 | -15.02% | 74,883,575 |
| Mar 11, 2025 | 6.29 | 6.69 | 5.60 | 5.96 | 5.96 | -8.02% | 89,983,311 |
| Mar 10, 2025 | 5.34 | 6.54 | 5.29 | 6.48 | 6.48 | 30.91% | 63,992,484 |
| Mar 7, 2025 | 5.09 | 5.39 | 4.81 | 4.95 | 4.95 | 0.71% | 52,435,132 |
| Mar 6, 2025 | 4.64 | 5.03 | 4.62 | 4.92 | 4.92 | 11.45% | 50,664,179 |
| Mar 5, 2025 | 4.63 | 4.81 | 4.41 | 4.41 | 4.41 | -5.36% | 53,252,343 |
| Mar 4, 2025 | 4.70 | 4.97 | 4.29 | 4.66 | 4.66 | 9.01% | 66,799,105 |
| Mar 3, 2025 | 3.84 | 4.49 | 3.75 | 4.28 | 4.28 | 5.69% | 75,868,221 |
| Feb 28, 2025 | 4.48 | 4.65 | 4.03 | 4.05 | 4.05 | -7.96% | 75,930,760 |
| Feb 27, 2025 | 4.14 | 4.42 | 3.96 | 4.40 | 4.40 | 6.16% | 73,370,457 |
| Feb 26, 2025 | 3.81 | 4.21 | 3.68 | 4.14 | 4.14 | 7.81% | 88,081,070 |
| Feb 25, 2025 | 3.36 | 3.95 | 3.35 | 3.84 | 3.84 | 16.89% | 103,604,266 |
| Feb 24, 2025 | 3.14 | 3.40 | 3.06 | 3.29 | 3.29 | 4.12% | 77,763,909 |
| Feb 21, 2025 | 2.89 | 3.21 | 2.87 | 3.16 | 3.16 | 9.55% | 75,989,327 |
| Feb 20, 2025 | 2.77 | 2.98 | 2.76 | 2.88 | 2.88 | 3.41% | 50,788,057 |
| Feb 19, 2025 | 2.90 | 2.90 | 2.67 | 2.79 | 2.79 | -3.80% | 63,847,061 |
| Feb 18, 2025 | 2.87 | 2.96 | 2.81 | 2.90 | 2.90 | 1.05% | 47,495,378 |
| Feb 14, 2025 | 2.79 | 3.00 | 2.77 | 2.87 | 2.87 | 0.35% | 55,343,362 |
| Feb 13, 2025 | 3.05 | 3.11 | 2.80 | 2.86 | 2.86 | -11.34% | 49,863,213 |
| Feb 12, 2025 | 3.37 | 3.38 | 3.03 | 3.22 | 3.22 | -5.15% | 92,203,290 |
| Feb 11, 2025 | 3.09 | 3.46 | 3.04 | 3.40 | 3.40 | 12.60% | 86,445,263 |
| Feb 10, 2025 | 2.93 | 3.02 | 2.82 | 3.02 | 3.02 | 5.98% | 68,913,351 |
| Feb 7, 2025 | 2.70 | 2.86 | 2.57 | 2.85 | 2.85 | 6.95% | 67,505,931 |
| Feb 6, 2025 | 2.69 | 2.82 | 2.65 | 2.66 | 2.66 | 1.92% | 70,703,153 |
| Feb 5, 2025 | 2.49 | 2.64 | 2.48 | 2.61 | 2.61 | 7.19% | 45,747,916 |
| Feb 4, 2025 | 2.56 | 2.58 | 2.41 | 2.44 | 2.44 | -4.32% | 56,883,277 |
| Feb 3, 2025 | 2.52 | 2.66 | 2.48 | 2.55 | 2.55 | 10.41% | 86,374,338 |
| Jan 31, 2025 | 2.35 | 2.35 | 2.13 | 2.31 | 2.31 | -2.12% | 75,381,838 |
| Jan 30, 2025 | 2.24 | 2.57 | 2.21 | 2.36 | 2.36 | -6.36% | 120,181,254 |
| Jan 29, 2025 | 2.44 | 2.56 | 2.39 | 2.52 | 2.52 | 5.01% | 75,333,502 |
| Jan 28, 2025 | 2.42 | 2.54 | 2.36 | 2.40 | 2.40 | -0.62% | 45,586,714 |
| Jan 27, 2025 | 2.44 | 2.50 | 2.30 | 2.41 | 2.41 | 5.01% | 65,829,032 |
| Jan 24, 2025 | 2.22 | 2.31 | 2.17 | 2.30 | 2.30 | 2.91% | 33,596,631 |
| Jan 23, 2025 | 2.21 | 2.28 | 2.15 | 2.23 | 2.23 | 0.45% | 42,109,986 |
| Jan 22, 2025 | 2.19 | 2.22 | 2.08 | 2.22 | 2.22 | 4.47% | 47,732,610 |
| Jan 21, 2025 | 2.03 | 2.29 | 2.03 | 2.13 | 2.13 | 1.19% | 48,908,638 |
| Jan 17, 2025 | 2.18 | 2.18 | 1.95 | 2.10 | 2.10 | -6.25% | 53,357,148 |
| Jan 16, 2025 | 2.14 | 2.28 | 2.13 | 2.24 | 2.24 | 7.18% | 35,042,663 |