T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
13.06
+0.84 (6.87%)
At close: Nov 6, 2025, 4:00 PM EST
13.03
-0.03 (-0.23%)
After-hours: Nov 6, 2025, 6:29 PM EST
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 12.25 | 13.65 | 11.96 | 13.06 | - | 6.87% | 6,687,065 |
| Nov 5, 2025 | 12.85 | 13.50 | 11.98 | 12.22 | 12.22 | -8.12% | 4,868,805 |
| Nov 4, 2025 | 12.77 | 13.31 | 12.48 | 13.30 | 13.30 | 10.28% | 6,210,986 |
| Nov 3, 2025 | 12.74 | 12.86 | 11.75 | 12.06 | 12.06 | -5.19% | 4,250,009 |
| Oct 31, 2025 | 13.29 | 13.52 | 12.65 | 12.72 | 12.72 | -7.49% | 3,147,212 |
| Oct 30, 2025 | 13.15 | 13.76 | 12.93 | 13.75 | 13.75 | 9.47% | 5,309,021 |
| Oct 29, 2025 | 12.50 | 13.04 | 12.34 | 12.56 | 12.56 | -0.32% | 2,639,696 |
| Oct 28, 2025 | 12.96 | 13.13 | 12.34 | 12.60 | 12.60 | -3.76% | 4,595,308 |
| Oct 27, 2025 | 13.87 | 13.97 | 12.62 | 13.09 | 13.09 | -7.80% | 6,869,926 |
| Oct 24, 2025 | 13.55 | 14.50 | 13.27 | 14.20 | 14.20 | 5.81% | 5,085,770 |
| Oct 23, 2025 | 15.25 | 15.61 | 13.42 | 13.42 | 13.42 | -4.52% | 6,826,405 |
| Oct 22, 2025 | 13.80 | 14.64 | 13.68 | 14.06 | 14.06 | 1.97% | 6,056,970 |
| Oct 21, 2025 | 13.60 | 13.85 | 13.45 | 13.78 | 13.78 | 1.91% | 3,379,394 |
| Oct 20, 2025 | 13.74 | 13.96 | 13.40 | 13.53 | 13.53 | -3.48% | 3,411,533 |
| Oct 17, 2025 | 15.04 | 15.20 | 13.94 | 14.01 | 14.01 | -5.04% | 5,340,534 |
| Oct 16, 2025 | 14.37 | 15.25 | 14.11 | 14.76 | 14.76 | 3.12% | 5,712,596 |
| Oct 15, 2025 | 14.38 | 14.94 | 14.00 | 14.31 | 14.31 | -2.77% | 4,082,401 |
| Oct 14, 2025 | 14.94 | 15.44 | 14.43 | 14.72 | 14.72 | 2.85% | 4,541,623 |
| Oct 13, 2025 | 15.35 | 15.56 | 14.26 | 14.31 | 14.31 | -9.42% | 5,868,739 |
| Oct 10, 2025 | 14.58 | 16.17 | 14.08 | 15.80 | 15.80 | 8.13% | 8,037,118 |
| Oct 9, 2025 | 14.86 | 15.17 | 14.52 | 14.61 | 14.61 | 1.90% | 3,240,338 |
| Oct 8, 2025 | 14.52 | 15.26 | 14.20 | 14.34 | 14.34 | -1.78% | 4,015,933 |
| Oct 7, 2025 | 13.95 | 14.78 | 13.62 | 14.60 | 14.60 | 6.83% | 6,400,768 |
| Oct 6, 2025 | 14.43 | 14.70 | 13.60 | 13.67 | 13.67 | -9.97% | 4,707,869 |
| Oct 3, 2025 | 14.38 | 16.07 | 14.08 | 15.18 | 15.18 | 3.27% | 7,920,751 |
| Oct 2, 2025 | 12.79 | 14.77 | 12.78 | 14.70 | 14.70 | 9.44% | 7,222,518 |
| Oct 1, 2025 | 14.36 | 14.58 | 13.25 | 13.43 | 13.43 | -6.46% | 3,855,212 |
| Sep 30, 2025 | 14.66 | 15.09 | 14.36 | 14.36 | 14.36 | -0.99% | 3,254,459 |
| Sep 29, 2025 | 14.44 | 14.68 | 14.00 | 14.50 | 14.50 | -0.82% | 4,862,223 |
| Sep 26, 2025 | 15.56 | 16.07 | 14.62 | 14.62 | 14.62 | -7.91% | 5,649,208 |
| Sep 25, 2025 | 15.18 | 16.17 | 15.13 | 15.88 | 15.88 | 8.65% | 6,929,595 |
| Sep 24, 2025 | 15.54 | 15.65 | 14.54 | 14.62 | 14.62 | -7.87% | 5,748,891 |
| Sep 23, 2025 | 14.95 | 16.00 | 14.87 | 15.86 | 15.86 | 3.77% | 5,384,298 |
| Sep 22, 2025 | 15.54 | 15.65 | 14.54 | 15.29 | 15.29 | -3.87% | 6,086,024 |
| Sep 19, 2025 | 16.21 | 16.22 | 15.68 | 15.90 | 15.90 | -4.51% | 4,452,871 |
| Sep 18, 2025 | 15.74 | 16.66 | 15.54 | 16.66 | 16.66 | 4.26% | 5,258,040 |
| Sep 17, 2025 | 16.77 | 17.17 | 15.82 | 15.98 | 15.98 | -2.26% | 6,944,863 |
| Sep 16, 2025 | 16.95 | 17.10 | 16.16 | 16.35 | 16.35 | -5.38% | 7,660,506 |
| Sep 15, 2025 | 15.99 | 17.92 | 15.84 | 17.28 | 17.28 | -7.13% | 9,763,601 |
| Sep 12, 2025 | 21.60 | 21.60 | 18.50 | 18.60 | 18.60 | -15.45% | 10,952,233 |
| Sep 11, 2025 | 24.40 | 24.80 | 22.00 | 22.00 | 22.00 | -10.93% | 4,144,610 |
| Sep 10, 2025 | 24.30 | 25.00 | 23.40 | 24.70 | 24.70 | -0.40% | 3,286,075 |
| Sep 9, 2025 | 24.80 | 25.40 | 24.23 | 24.80 | 24.80 | -0.40% | 2,802,104 |
| Sep 8, 2025 | 23.90 | 25.20 | 23.20 | 24.90 | 24.90 | 2.47% | 3,335,941 |
| Sep 5, 2025 | 24.80 | 25.40 | 23.60 | 24.30 | 24.30 | -7.25% | 5,346,245 |
| Sep 4, 2025 | 26.60 | 27.40 | 26.20 | 26.20 | 26.20 | -2.60% | 1,597,092 |
| Sep 3, 2025 | 26.60 | 28.00 | 25.40 | 26.90 | 26.90 | -2.89% | 3,612,189 |
| Sep 2, 2025 | 28.00 | 28.40 | 27.00 | 27.70 | 27.70 | 2.59% | 3,249,234 |
| Aug 29, 2025 | 25.10 | 27.40 | 24.80 | 27.00 | 27.00 | 7.57% | 2,837,375 |
| Aug 28, 2025 | 24.60 | 26.00 | 24.20 | 25.10 | 25.10 | 1.21% | 2,501,080 |