Skip to main content
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
3.155
+0.275 (9.55%)
At close: Feb 21, 2025, 4:00 PM
3.159
+0.004 (0.13%)
After-hours: Feb 21, 2025, 7:59 PM EST

TSLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.772.982.762.882.883.41%50,788,057
Feb 19, 20252.902.902.672.792.79-3.80%63,847,061
Feb 18, 20252.872.962.812.902.901.05%47,495,378
Feb 14, 20252.793.002.772.872.870.35%55,343,362
Feb 13, 20253.053.112.802.862.86-11.34%49,863,213
Feb 12, 20253.373.383.033.223.22-5.15%92,203,290
Feb 11, 20253.093.463.043.403.4012.60%86,445,263
Feb 10, 20252.933.022.823.023.025.98%68,913,351
Feb 7, 20252.702.862.572.852.856.95%67,505,931
Feb 6, 20252.692.822.652.662.661.92%70,703,153
Feb 5, 20252.492.642.482.612.617.19%45,747,916
Feb 4, 20252.562.582.412.442.44-4.32%56,883,277
Feb 3, 20252.522.662.482.552.5510.41%86,374,338
Jan 31, 20252.352.352.132.312.31-2.12%75,381,838
Jan 30, 20252.242.572.212.362.36-6.36%120,181,254
Jan 29, 20252.442.562.392.522.525.01%75,333,502
Jan 28, 20252.422.542.362.402.40-0.62%45,586,714
Jan 27, 20252.442.502.302.412.415.01%65,829,032
Jan 24, 20252.222.312.172.302.302.91%33,596,631
Jan 23, 20252.212.282.152.232.230.45%42,109,986
Jan 22, 20252.192.222.082.222.224.47%47,732,610
Jan 21, 20252.032.292.032.132.131.19%48,908,638
Jan 17, 20252.182.181.952.102.10-6.25%53,357,148
Jan 16, 20252.142.282.132.242.247.18%35,042,663
Jan 15, 20252.332.372.072.092.09-15.90%53,634,341
Jan 14, 20252.282.512.182.492.493.33%67,770,183
Jan 13, 20252.672.702.402.412.41-4.37%55,767,568
Jan 10, 20252.562.652.462.522.520.20%54,568,452
Jan 8, 20252.542.612.412.512.51-0.40%66,637,978
Jan 7, 20252.402.572.292.522.528.15%65,480,380
Jan 6, 20252.202.442.152.332.33-0.64%66,643,996
Jan 3, 20252.752.792.332.352.35-16.10%59,376,802
Jan 2, 20252.662.872.632.802.8012.25%82,503,425
Dec 31, 20242.272.502.222.492.496.64%54,629,780
Dec 30, 20242.332.362.242.342.346.62%53,651,698
Dec 27, 20242.042.242.032.192.199.77%65,167,822
Dec 26, 20241.912.021.902.002.000.50%50,463,161
Dec 24, 20242.202.221.981.991.99-14.25%40,056,920
Dec 23, 20242.322.502.272.322.26-3.94%70,288,673
Dec 20, 20242.382.472.162.412.356.17%94,274,230
Dec 19, 20242.122.432.082.272.210.89%115,145,963
Dec 18, 20242.032.351.852.252.1916.88%128,332,150
Dec 17, 20241.982.131.891.931.88-7.23%95,805,230
Dec 16, 20242.322.372.072.082.02-12.08%64,889,000
Dec 13, 20242.572.622.362.362.30-8.53%68,202,631
Dec 12, 20242.522.632.462.582.512.38%53,326,787
Dec 11, 20242.732.832.522.522.46-11.58%51,120,531
Dec 10, 20242.973.012.712.852.78-5.94%54,910,474
Dec 9, 20242.903.212.833.032.95-46,558,775
Dec 6, 20243.253.373.033.032.95-10.62%28,730,893
Dec 5, 20243.583.593.273.393.30-6.87%36,377,017
Dec 4, 20243.733.833.623.643.55-3.19%25,074,852
Dec 3, 20243.763.833.673.763.662.73%25,693,393
Dec 2, 20243.763.783.583.663.57-6.63%34,585,497
Nov 29, 20244.144.183.913.923.82-7.11%12,290,836
Nov 27, 20244.024.383.994.224.112.93%29,284,981
Nov 26, 20244.044.163.894.104.000.49%35,612,175
Nov 25, 20243.634.103.594.083.987.94%28,586,700
Nov 22, 20244.064.153.693.783.68-7.80%32,117,214
Nov 21, 20244.004.203.904.104.001.49%26,125,484
Nov 20, 20243.964.223.944.043.942.28%24,951,512
Nov 19, 20244.214.273.933.953.85-4.13%31,720,776
Nov 18, 20244.064.383.854.124.02-11.21%47,862,481
Nov 15, 20244.975.024.524.644.52-6.26%40,661,809
Nov 14, 20244.514.974.454.954.8211.74%43,150,616
Nov 13, 20244.284.654.054.434.32-1.12%48,718,242
Nov 12, 20244.174.604.104.484.3711.72%63,093,440
Nov 11, 20244.144.413.774.013.91-18.33%48,100,875
Nov 8, 20245.795.854.624.914.79-16.50%49,927,757
Nov 7, 20246.226.375.755.885.73-5.77%18,763,617
Nov 6, 20246.517.146.176.246.08-29.41%25,138,260
Nov 5, 20249.179.248.558.848.62-6.95%6,351,904
Nov 4, 20249.409.809.089.509.264.86%7,010,080
Nov 1, 20248.859.238.719.068.830.78%4,129,062
Oct 31, 20248.459.038.358.998.765.89%6,850,229
Oct 30, 20248.468.598.128.498.271.56%4,693,038
Oct 29, 20248.068.618.028.368.152.33%8,170,757
Oct 28, 20247.758.207.548.177.964.88%10,512,490
Oct 25, 20248.648.687.777.797.59-6.48%19,051,075
Oct 24, 202410.5410.818.128.338.12-43.94%28,750,991
Oct 23, 202414.4015.0314.1614.8614.484.13%5,106,273
Oct 22, 202414.3714.6214.2414.2713.910.85%1,401,016
Oct 21, 202414.1314.5313.9514.1513.791.80%2,094,832
Oct 18, 202413.9414.0713.7013.9013.550.29%1,458,136
Oct 17, 202413.7914.2413.7313.8613.510.36%1,344,174
Oct 16, 202413.8014.1113.6413.8113.46-1.64%1,804,282
Oct 15, 202413.9814.3613.4514.0413.68-0.28%2,861,305
Oct 14, 202413.9714.8013.7414.0813.72-1.33%3,348,779
Oct 11, 202414.0414.6113.7114.2713.9117.55%6,186,544
Oct 10, 202411.8112.7611.7412.1411.831.93%5,221,070
Oct 9, 202411.6512.0511.3111.9111.612.94%4,197,188
Oct 8, 202411.6811.9711.4211.5711.28-3.10%3,293,407
Oct 7, 202411.2111.9511.1511.9411.647.37%4,255,136
Oct 4, 202411.4611.6711.0311.1210.84-7.72%7,128,430
Oct 3, 202411.7112.3111.2412.0511.746.54%5,894,851
Oct 2, 202411.4111.9111.1211.3111.027.10%6,599,966
Oct 1, 202410.2011.3010.1110.5610.292.62%6,655,324
Sep 30, 202410.5010.7410.0210.2910.03-0.77%6,357,105
Sep 27, 202410.6210.9110.3510.3710.11-4.78%5,211,129
Sep 26, 202410.3611.1210.2910.8910.612.06%4,957,279