T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
2.150
+0.155 (6.88%)
Dec 27, 2024, 10:49 AM EST - Market open
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 1.91 | 2.02 | 1.90 | 2.00 | 2.00 | 0.50% | 50,463,161 |
| Dec 24, 2024 | 2.20 | 2.22 | 1.98 | 1.99 | 1.99 | -14.25% | 40,056,920 |
| Dec 23, 2024 | 2.32 | 2.50 | 2.27 | 2.32 | 2.26 | -3.94% | 70,288,673 |
| Dec 20, 2024 | 2.38 | 2.47 | 2.16 | 2.41 | 2.35 | 6.17% | 94,274,230 |
| Dec 19, 2024 | 2.12 | 2.43 | 2.08 | 2.27 | 2.21 | 0.89% | 115,145,963 |
| Dec 18, 2024 | 2.03 | 2.35 | 1.85 | 2.25 | 2.19 | 16.88% | 128,332,150 |
| Dec 17, 2024 | 1.98 | 2.13 | 1.89 | 1.93 | 1.88 | -7.23% | 95,805,230 |
| Dec 16, 2024 | 2.32 | 2.37 | 2.07 | 2.08 | 2.02 | -12.08% | 64,889,000 |
| Dec 13, 2024 | 2.57 | 2.62 | 2.36 | 2.36 | 2.30 | -8.53% | 68,202,631 |
| Dec 12, 2024 | 2.52 | 2.63 | 2.46 | 2.58 | 2.51 | 2.38% | 53,326,787 |
| Dec 11, 2024 | 2.73 | 2.83 | 2.52 | 2.52 | 2.46 | -11.58% | 51,120,531 |
| Dec 10, 2024 | 2.97 | 3.01 | 2.71 | 2.85 | 2.78 | -5.94% | 54,910,474 |
| Dec 9, 2024 | 2.90 | 3.21 | 2.83 | 3.03 | 2.95 | - | 46,558,775 |
| Dec 6, 2024 | 3.25 | 3.37 | 3.03 | 3.03 | 2.95 | -10.62% | 28,730,893 |
| Dec 5, 2024 | 3.58 | 3.59 | 3.27 | 3.39 | 3.30 | -6.87% | 36,377,017 |
| Dec 4, 2024 | 3.73 | 3.83 | 3.62 | 3.64 | 3.55 | -3.19% | 25,074,852 |
| Dec 3, 2024 | 3.76 | 3.83 | 3.67 | 3.76 | 3.66 | 2.73% | 25,693,393 |
| Dec 2, 2024 | 3.76 | 3.78 | 3.58 | 3.66 | 3.57 | -6.63% | 34,585,497 |
| Nov 29, 2024 | 4.14 | 4.18 | 3.91 | 3.92 | 3.82 | -7.11% | 12,290,836 |
| Nov 27, 2024 | 4.02 | 4.38 | 3.99 | 4.22 | 4.11 | 2.93% | 29,284,981 |
| Nov 26, 2024 | 4.04 | 4.16 | 3.89 | 4.10 | 4.00 | 0.49% | 35,612,175 |
| Nov 25, 2024 | 3.63 | 4.10 | 3.59 | 4.08 | 3.98 | 7.94% | 28,586,700 |
| Nov 22, 2024 | 4.06 | 4.15 | 3.69 | 3.78 | 3.68 | -7.80% | 32,117,214 |
| Nov 21, 2024 | 4.00 | 4.20 | 3.90 | 4.10 | 4.00 | 1.49% | 26,125,484 |
| Nov 20, 2024 | 3.96 | 4.22 | 3.94 | 4.04 | 3.94 | 2.28% | 24,951,512 |
| Nov 19, 2024 | 4.21 | 4.27 | 3.93 | 3.95 | 3.85 | -4.13% | 31,720,776 |
| Nov 18, 2024 | 4.06 | 4.38 | 3.85 | 4.12 | 4.02 | -11.21% | 47,862,481 |
| Nov 15, 2024 | 4.97 | 5.02 | 4.52 | 4.64 | 4.52 | -6.26% | 40,661,809 |
| Nov 14, 2024 | 4.51 | 4.97 | 4.45 | 4.95 | 4.82 | 11.74% | 43,150,616 |
| Nov 13, 2024 | 4.28 | 4.65 | 4.05 | 4.43 | 4.32 | -1.12% | 48,718,242 |
| Nov 12, 2024 | 4.17 | 4.60 | 4.10 | 4.48 | 4.37 | 11.72% | 63,093,440 |
| Nov 11, 2024 | 4.14 | 4.41 | 3.77 | 4.01 | 3.91 | -18.33% | 48,100,875 |
| Nov 8, 2024 | 5.79 | 5.85 | 4.62 | 4.91 | 4.79 | -16.50% | 49,927,757 |
| Nov 7, 2024 | 6.22 | 6.37 | 5.75 | 5.88 | 5.73 | -5.77% | 18,763,617 |
| Nov 6, 2024 | 6.51 | 7.14 | 6.17 | 6.24 | 6.08 | -29.41% | 25,138,260 |
| Nov 5, 2024 | 9.17 | 9.24 | 8.55 | 8.84 | 8.62 | -6.95% | 6,351,904 |
| Nov 4, 2024 | 9.40 | 9.80 | 9.08 | 9.50 | 9.26 | 4.86% | 7,010,080 |
| Nov 1, 2024 | 8.85 | 9.23 | 8.71 | 9.06 | 8.83 | 0.78% | 4,129,062 |
| Oct 31, 2024 | 8.45 | 9.03 | 8.35 | 8.99 | 8.76 | 5.89% | 6,850,229 |
| Oct 30, 2024 | 8.46 | 8.59 | 8.12 | 8.49 | 8.27 | 1.56% | 4,693,038 |
| Oct 29, 2024 | 8.06 | 8.61 | 8.02 | 8.36 | 8.15 | 2.33% | 8,170,757 |
| Oct 28, 2024 | 7.75 | 8.20 | 7.54 | 8.17 | 7.96 | 4.88% | 10,512,490 |
| Oct 25, 2024 | 8.64 | 8.68 | 7.77 | 7.79 | 7.59 | -6.48% | 19,051,075 |
| Oct 24, 2024 | 10.54 | 10.81 | 8.12 | 8.33 | 8.12 | -43.94% | 28,750,991 |
| Oct 23, 2024 | 14.40 | 15.03 | 14.16 | 14.86 | 14.48 | 4.13% | 5,106,273 |
| Oct 22, 2024 | 14.37 | 14.62 | 14.24 | 14.27 | 13.91 | 0.85% | 1,401,016 |
| Oct 21, 2024 | 14.13 | 14.53 | 13.95 | 14.15 | 13.79 | 1.80% | 2,094,832 |
| Oct 18, 2024 | 13.94 | 14.07 | 13.70 | 13.90 | 13.55 | 0.29% | 1,458,136 |
| Oct 17, 2024 | 13.79 | 14.24 | 13.73 | 13.86 | 13.51 | 0.36% | 1,344,174 |
| Oct 16, 2024 | 13.80 | 14.11 | 13.64 | 13.81 | 13.46 | -1.64% | 1,804,282 |
| Oct 15, 2024 | 13.98 | 14.36 | 13.45 | 14.04 | 13.68 | -0.28% | 2,861,305 |
| Oct 14, 2024 | 13.97 | 14.80 | 13.74 | 14.08 | 13.72 | -1.33% | 3,348,779 |
| Oct 11, 2024 | 14.04 | 14.61 | 13.71 | 14.27 | 13.91 | 17.55% | 6,186,544 |
| Oct 10, 2024 | 11.81 | 12.76 | 11.74 | 12.14 | 11.83 | 1.93% | 5,221,070 |
| Oct 9, 2024 | 11.65 | 12.05 | 11.31 | 11.91 | 11.61 | 2.94% | 4,197,188 |
| Oct 8, 2024 | 11.68 | 11.97 | 11.42 | 11.57 | 11.28 | -3.10% | 3,293,407 |
| Oct 7, 2024 | 11.21 | 11.95 | 11.15 | 11.94 | 11.64 | 7.37% | 4,255,136 |
| Oct 4, 2024 | 11.46 | 11.67 | 11.03 | 11.12 | 10.84 | -7.72% | 7,128,430 |
| Oct 3, 2024 | 11.71 | 12.31 | 11.24 | 12.05 | 11.74 | 6.54% | 5,894,851 |
| Oct 2, 2024 | 11.41 | 11.91 | 11.12 | 11.31 | 11.02 | 7.10% | 6,599,966 |
| Oct 1, 2024 | 10.20 | 11.30 | 10.11 | 10.56 | 10.29 | 2.62% | 6,655,324 |
| Sep 30, 2024 | 10.50 | 10.74 | 10.02 | 10.29 | 10.03 | -0.77% | 6,357,105 |
| Sep 27, 2024 | 10.62 | 10.91 | 10.35 | 10.37 | 10.11 | -4.78% | 5,211,129 |
| Sep 26, 2024 | 10.36 | 11.12 | 10.29 | 10.89 | 10.61 | 2.06% | 4,957,279 |
| Sep 25, 2024 | 11.04 | 11.06 | 10.67 | 10.67 | 10.40 | -2.02% | 4,828,139 |
| Sep 24, 2024 | 10.93 | 11.35 | 10.64 | 10.89 | 10.61 | -3.46% | 6,229,604 |
| Sep 23, 2024 | 12.05 | 12.13 | 11.28 | 11.28 | 10.99 | -9.69% | 6,578,847 |
| Sep 20, 2024 | 12.20 | 12.73 | 11.97 | 12.49 | 12.17 | 4.52% | 6,204,417 |
| Sep 19, 2024 | 13.16 | 13.38 | 11.93 | 11.95 | 11.65 | -14.70% | 7,979,910 |
| Sep 18, 2024 | 13.69 | 14.05 | 12.99 | 14.01 | 13.65 | 0.57% | 4,378,764 |
| Sep 17, 2024 | 13.73 | 14.09 | 13.11 | 13.93 | 13.58 | -0.92% | 4,895,376 |
| Sep 16, 2024 | 13.79 | 14.43 | 13.71 | 14.06 | 13.70 | 2.93% | 3,592,249 |
| Sep 13, 2024 | 13.95 | 14.12 | 13.39 | 13.66 | 13.31 | -0.51% | 3,717,510 |
| Sep 12, 2024 | 14.33 | 14.45 | 13.53 | 13.73 | 13.38 | -1.44% | 4,937,659 |
| Sep 11, 2024 | 14.38 | 15.33 | 13.89 | 13.93 | 13.58 | -1.69% | 4,882,927 |
| Sep 10, 2024 | 15.04 | 15.24 | 14.14 | 14.17 | 13.81 | -8.93% | 5,784,981 |
| Sep 9, 2024 | 15.59 | 15.98 | 15.02 | 15.56 | 15.16 | -5.30% | 3,610,923 |
| Sep 6, 2024 | 13.78 | 16.45 | 13.65 | 16.43 | 16.01 | 16.86% | 5,248,456 |
| Sep 5, 2024 | 15.02 | 15.18 | 13.40 | 14.06 | 13.70 | -9.81% | 7,784,808 |
| Sep 4, 2024 | 17.00 | 17.01 | 15.13 | 15.59 | 15.19 | -8.35% | 4,774,136 |
| Sep 3, 2024 | 16.29 | 17.16 | 15.60 | 17.01 | 16.58 | 3.47% | 3,500,471 |
| Aug 30, 2024 | 17.42 | 17.65 | 16.39 | 16.44 | 16.02 | -7.74% | 2,888,524 |
| Aug 29, 2024 | 17.21 | 17.86 | 16.32 | 17.82 | 17.37 | -0.50% | 3,340,345 |
| Aug 28, 2024 | 17.24 | 18.41 | 16.90 | 17.91 | 17.45 | 3.41% | 2,445,424 |
| Aug 27, 2024 | 16.68 | 17.66 | 16.32 | 17.32 | 16.88 | 3.84% | 2,777,487 |
| Aug 26, 2024 | 15.90 | 17.00 | 15.87 | 16.68 | 16.26 | 6.45% | 2,283,356 |
| Aug 23, 2024 | 16.60 | 16.67 | 15.49 | 15.67 | 15.27 | -9.26% | 5,037,931 |
| Aug 22, 2024 | 15.43 | 17.30 | 15.29 | 17.27 | 16.83 | 11.42% | 3,596,509 |
| Aug 21, 2024 | 15.61 | 16.13 | 15.31 | 15.50 | 15.11 | -1.90% | 2,854,186 |
| Aug 20, 2024 | 15.30 | 16.02 | 14.83 | 15.80 | 15.40 | 1.41% | 3,710,752 |
| Aug 19, 2024 | 16.44 | 16.90 | 15.55 | 15.58 | 15.18 | -6.14% | 3,829,546 |
| Aug 16, 2024 | 17.38 | 17.42 | 16.01 | 16.60 | 16.18 | -1.78% | 4,128,913 |
| Aug 15, 2024 | 18.58 | 18.62 | 16.57 | 16.90 | 16.47 | -12.62% | 3,959,989 |
| Aug 14, 2024 | 18.12 | 19.84 | 18.00 | 19.34 | 18.85 | 6.97% | 2,187,775 |
| Aug 13, 2024 | 19.96 | 20.26 | 17.97 | 18.08 | 17.62 | -10.41% | 2,761,103 |
| Aug 12, 2024 | 19.92 | 20.74 | 19.88 | 20.18 | 19.67 | 2.38% | 1,990,995 |
| Aug 9, 2024 | 20.30 | 20.67 | 19.53 | 19.71 | 19.21 | -0.95% | 2,171,589 |
| Aug 8, 2024 | 20.56 | 21.44 | 19.50 | 19.90 | 19.39 | -7.40% | 3,089,171 |
| Aug 7, 2024 | 19.70 | 21.55 | 19.20 | 21.49 | 20.94 | 8.59% | 2,506,879 |
| Aug 6, 2024 | 19.66 | 21.35 | 19.29 | 19.79 | 19.29 | -1.44% | 4,712,030 |