T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
13.52
-0.22 (-1.60%)
Nov 28, 2025, 1:00 PM EST - Market closed
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.68 | 13.77 | 13.36 | 13.52 | 13.52 | -1.60% | 77,469 |
| Nov 26, 2025 | 13.95 | 14.38 | 13.72 | 13.74 | 13.74 | -3.51% | 4,196,642 |
| Nov 25, 2025 | 14.54 | 15.15 | 14.16 | 14.24 | 14.24 | -0.84% | 4,864,699 |
| Nov 24, 2025 | 15.71 | 15.73 | 14.05 | 14.36 | 14.36 | -13.44% | 5,153,738 |
| Nov 21, 2025 | 15.72 | 17.21 | 15.64 | 16.59 | 16.59 | 2.03% | 5,012,419 |
| Nov 20, 2025 | 14.74 | 16.28 | 13.69 | 16.26 | 16.26 | 4.43% | 11,116,230 |
| Nov 19, 2025 | 15.43 | 16.00 | 14.97 | 15.57 | 15.57 | -1.39% | 5,577,348 |
| Nov 18, 2025 | 15.49 | 16.35 | 15.22 | 15.79 | 15.79 | 3.85% | 6,801,652 |
| Nov 17, 2025 | 16.02 | 16.02 | 14.08 | 15.21 | 15.21 | -2.16% | 7,764,719 |
| Nov 14, 2025 | 17.00 | 17.26 | 14.95 | 15.54 | 15.54 | -1.33% | 8,721,519 |
| Nov 13, 2025 | 14.40 | 16.10 | 14.32 | 15.75 | 15.75 | 13.23% | 7,585,431 |
| Nov 12, 2025 | 13.21 | 14.15 | 13.21 | 13.91 | 13.91 | 4.12% | 2,905,391 |
| Nov 11, 2025 | 13.34 | 13.77 | 13.19 | 13.36 | 13.36 | 2.57% | 3,573,024 |
| Nov 10, 2025 | 13.36 | 13.79 | 12.74 | 13.03 | 13.03 | -7.30% | 3,650,548 |
| Nov 7, 2025 | 13.55 | 14.50 | 13.55 | 14.05 | 14.05 | 7.58% | 7,421,449 |
| Nov 6, 2025 | 12.25 | 13.65 | 11.96 | 13.06 | 13.06 | 6.87% | 6,801,018 |
| Nov 5, 2025 | 12.85 | 13.50 | 11.98 | 12.22 | 12.22 | -8.12% | 4,939,916 |
| 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% | 2,711,828 |
| 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 |