T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
1.570
-0.105 (-6.27%)
At close: Jul 25, 2025, 4:00 PM
1.570
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.64 | 1.65 | 1.48 | 1.57 | 1.57 | -6.27% | 129,641,114 |
| 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 |
| Jun 18, 2025 | 1.71 | 1.73 | 1.57 | 1.65 | 1.65 | -3.79% | 91,335,122 |
| Jun 17, 2025 | 1.62 | 1.73 | 1.61 | 1.72 | 1.72 | 7.52% | 92,657,036 |
| Jun 16, 2025 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | -2.15% | 50,908,089 |
| Jun 13, 2025 | 1.75 | 1.76 | 1.55 | 1.63 | 1.63 | -3.83% | 154,676,982 |
| Jun 12, 2025 | 1.66 | 1.72 | 1.56 | 1.70 | 1.70 | 4.31% | 85,241,936 |
| Jun 11, 2025 | 1.54 | 1.66 | 1.53 | 1.63 | 1.63 | - | 99,707,801 |
| Jun 10, 2025 | 1.76 | 1.81 | 1.61 | 1.63 | 1.63 | -11.20% | 94,133,743 |
| Jun 9, 2025 | 2.14 | 2.20 | 1.82 | 1.83 | 1.83 | -9.18% | 143,318,240 |
| Jun 6, 2025 | 1.96 | 2.08 | 1.86 | 2.02 | 2.02 | -7.36% | 161,877,095 |
| Jun 5, 2025 | 1.79 | 2.29 | 1.77 | 2.18 | 2.18 | 29.08% | 236,545,459 |
| Jun 4, 2025 | 1.57 | 1.74 | 1.57 | 1.69 | 1.69 | 6.98% | 75,678,144 |
| Jun 3, 2025 | 1.56 | 1.59 | 1.48 | 1.58 | 1.58 | -1.25% | 60,404,268 |
| Jun 2, 2025 | 1.59 | 1.68 | 1.55 | 1.60 | 1.60 | 1.92% | 65,514,651 |
| May 30, 2025 | 1.49 | 1.57 | 1.42 | 1.57 | 1.57 | 7.19% | 77,074,569 |
| May 29, 2025 | 1.40 | 1.48 | 1.39 | 1.46 | 1.46 | -0.68% | 51,593,716 |
| May 28, 2025 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 2.44% | 57,912,269 |
| May 27, 2025 | 1.58 | 1.59 | 1.42 | 1.44 | 1.44 | -13.29% | 72,444,015 |
| May 23, 2025 | 1.68 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 90,177,182 |
| May 22, 2025 | 1.73 | 1.74 | 1.58 | 1.65 | 1.65 | -3.52% | 89,451,589 |
| May 21, 2025 | 1.61 | 1.73 | 1.58 | 1.71 | 1.71 | 5.57% | 54,568,645 |
| May 20, 2025 | 1.59 | 1.64 | 1.51 | 1.62 | 1.62 | -1.22% | 88,338,793 |
| May 19, 2025 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | 4.47% | 52,617,339 |
| May 16, 2025 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -4.28% | 61,391,077 |
| May 15, 2025 | 1.66 | 1.71 | 1.60 | 1.64 | 1.64 | 3.15% | 65,165,992 |
| May 14, 2025 | 1.64 | 1.70 | 1.57 | 1.59 | 1.59 | -8.38% | 91,017,744 |