T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
1.350
+0.095 (7.57%)
At close: Aug 29, 2025, 4:00 PM
1.340
-0.010 (-0.73%)
After-hours: Aug 29, 2025, 7:58 PM EDT
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.26 | 1.28 | 1.24 | 1.29 | - | 2.79% | 6,090,879 |
| 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 |
| Jul 25, 2025 | 1.64 | 1.65 | 1.48 | 1.57 | 1.57 | -6.27% | 130,095,193 |
| Jul 24, 2025 | 1.64 | 1.72 | 1.63 | 1.68 | 1.68 | 15.92% | 115,417,425 |
| Jul 23, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | 1.45 | - | 99,148,468 |
| Jul 22, 2025 | 1.46 | 1.54 | 1.41 | 1.45 | 1.45 | -2.03% | 75,435,115 |
| Jul 21, 2025 | 1.43 | 1.50 | 1.39 | 1.48 | 1.48 | -0.34% | 58,491,896 |
| Jul 18, 2025 | 1.55 | 1.56 | 1.45 | 1.48 | 1.48 | -6.03% | 94,577,894 |
| Jul 17, 2025 | 1.54 | 1.59 | 1.52 | 1.58 | 1.58 | 1.94% | 60,881,027 |
| Jul 16, 2025 | 1.64 | 1.65 | 1.53 | 1.55 | 1.55 | -6.65% | 99,166,985 |
| Jul 15, 2025 | 1.58 | 1.67 | 1.56 | 1.66 | 1.66 | 3.44% | 88,735,572 |
| Jul 14, 2025 | 1.60 | 1.65 | 1.54 | 1.60 | 1.60 | -2.44% | 73,283,613 |
| Jul 11, 2025 | 1.70 | 1.72 | 1.63 | 1.64 | 1.64 | -2.09% | 65,829,646 |
| Jul 10, 2025 | 1.79 | 1.80 | 1.67 | 1.68 | 1.68 | -9.21% | 82,545,312 |
| Jul 9, 2025 | 1.83 | 1.88 | 1.80 | 1.85 | 1.85 | 1.10% | 76,344,285 |
| Jul 8, 2025 | 1.83 | 1.87 | 1.75 | 1.83 | 1.83 | -2.67% | 104,384,323 |
| Jul 7, 2025 | 1.90 | 1.93 | 1.85 | 1.88 | 1.88 | 13.64% | 97,421,325 |
| Jul 3, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | - | 39,875,679 |
| Jul 2, 2025 | 1.69 | 1.79 | 1.64 | 1.65 | 1.65 | -9.84% | 128,497,603 |
| Jul 1, 2025 | 1.85 | 1.91 | 1.77 | 1.83 | 1.83 | 10.91% | 120,014,530 |
| Jun 30, 2025 | 1.63 | 1.66 | 1.57 | 1.65 | 1.65 | 3.45% | 69,316,673 |
| Jun 27, 2025 | 1.59 | 1.65 | 1.54 | 1.60 | 1.60 | 1.27% | 71,549,010 |
| Jun 26, 2025 | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | 1.61% | 63,412,732 |
| Jun 25, 2025 | 1.43 | 1.62 | 1.42 | 1.55 | 1.55 | 7.27% | 86,277,954 |
| Jun 24, 2025 | 1.33 | 1.45 | 1.32 | 1.45 | 1.45 | 4.33% | 75,730,710 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.29 | 1.39 | 1.39 | -16.31% | 183,808,995 |
| Jun 20, 2025 | 1.60 | 1.70 | 1.55 | 1.66 | 1.66 | 0.30% | 67,285,337 |