Skip to main content
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
NASDAQ: TSLZ · Real-Time Price · USD
3.780
-0.320 (-7.80%)
At close: Nov 22, 2024, 4:00 PM
3.760
-0.020 (-0.53%)
After-hours: Nov 22, 2024, 7:59 PM EST

TSLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20244.064.153.693.783.78-7.80%31,855,740
Nov 21, 20244.004.203.904.104.101.49%26,125,484
Nov 20, 20243.964.223.944.044.042.28%24,951,512
Nov 19, 20244.214.273.933.953.95-4.13%31,720,776
Nov 18, 20244.064.383.854.124.12-11.21%47,862,481
Nov 15, 20244.975.024.524.644.64-6.26%40,661,809
Nov 14, 20244.514.974.454.954.9511.74%43,150,616
Nov 13, 20244.284.654.054.434.43-1.12%48,718,242
Nov 12, 20244.174.604.104.484.4811.72%63,093,440
Nov 11, 20244.144.413.774.014.01-18.33%48,100,875
Nov 8, 20245.795.854.624.914.91-16.50%49,927,757
Nov 7, 20246.226.375.755.885.88-5.77%18,763,617
Nov 6, 20246.517.146.176.246.24-29.41%25,138,260
Nov 5, 20249.179.248.558.848.84-6.95%6,351,904
Nov 4, 20249.409.809.089.509.504.86%7,010,080
Nov 1, 20248.859.238.719.069.060.78%4,129,062
Oct 31, 20248.459.038.358.998.995.89%6,850,229
Oct 30, 20248.468.598.128.498.491.56%4,693,038
Oct 29, 20248.068.618.028.368.362.33%8,170,757
Oct 28, 20247.758.207.548.178.174.88%10,512,490
Oct 25, 20248.648.687.777.797.79-6.48%19,051,075
Oct 24, 202410.5410.818.128.338.33-43.94%28,750,991
Oct 23, 202414.4015.0314.1614.8614.864.13%5,106,273
Oct 22, 202414.3714.6214.2414.2714.270.85%1,401,016
Oct 21, 202414.1314.5313.9514.1514.151.80%2,094,832
Oct 18, 202413.9414.0713.7013.9013.900.29%1,458,136
Oct 17, 202413.7914.2413.7313.8613.860.36%1,344,174
Oct 16, 202413.8014.1113.6413.8113.81-1.64%1,804,282
Oct 15, 202413.9814.3613.4514.0414.04-0.28%2,861,305
Oct 14, 202413.9714.8013.7414.0814.08-1.33%3,348,779
Oct 11, 202414.0414.6113.7114.2714.2717.55%6,186,544
Oct 10, 202411.8112.7611.7412.1412.141.93%5,221,070
Oct 9, 202411.6512.0511.3111.9111.912.94%4,197,188
Oct 8, 202411.6811.9711.4211.5711.57-3.10%3,293,407
Oct 7, 202411.2111.9511.1511.9411.947.37%4,255,136
Oct 4, 202411.4611.6711.0311.1211.12-7.72%7,128,430
Oct 3, 202411.7112.3111.2412.0512.056.54%5,894,851
Oct 2, 202411.4111.9111.1211.3111.317.10%6,599,966
Oct 1, 202410.2011.3010.1110.5610.562.62%6,655,324
Sep 30, 202410.5010.7410.0210.2910.29-0.77%6,357,105
Sep 27, 202410.6210.9110.3510.3710.37-4.78%5,211,129
Sep 26, 202410.3611.1210.2910.8910.892.06%4,957,279
Sep 25, 202411.0411.0610.6710.6710.67-2.02%4,828,139
Sep 24, 202410.9311.3510.6410.8910.89-3.46%6,229,604
Sep 23, 202412.0512.1311.2811.2811.28-9.69%6,578,847
Sep 20, 202412.2012.7311.9712.4912.494.52%6,204,417
Sep 19, 202413.1613.3811.9311.9511.95-14.70%7,979,910
Sep 18, 202413.6914.0512.9914.0114.010.57%4,378,764
Sep 17, 202413.7314.0913.1113.9313.93-0.92%4,895,376
Sep 16, 202413.7914.4313.7114.0614.062.93%3,592,249
Sep 13, 202413.9514.1213.3913.6613.66-0.51%3,717,510
Sep 12, 202414.3314.4513.5313.7313.73-1.44%4,937,659
Sep 11, 202414.3815.3313.8913.9313.93-1.69%4,882,927
Sep 10, 202415.0415.2414.1414.1714.17-8.93%5,784,981
Sep 9, 202415.5915.9815.0215.5615.56-5.30%3,610,923
Sep 6, 202413.7816.4513.6516.4316.4316.86%5,248,456
Sep 5, 202415.0215.1813.4014.0614.06-9.81%7,784,808
Sep 4, 202417.0017.0115.1315.5915.59-8.35%4,774,136
Sep 3, 202416.2917.1615.6017.0117.013.47%3,500,471
Aug 30, 202417.4217.6516.3916.4416.44-7.74%2,888,524
Aug 29, 202417.2117.8616.3217.8217.82-0.50%3,340,345
Aug 28, 202417.2418.4116.9017.9117.913.41%2,445,424
Aug 27, 202416.6817.6616.3217.3217.323.84%2,777,487
Aug 26, 202415.9017.0015.8716.6816.686.45%2,283,356
Aug 23, 202416.6016.6715.4915.6715.67-9.26%5,037,931
Aug 22, 202415.4317.3015.2917.2717.2711.42%3,596,509
Aug 21, 202415.6116.1315.3115.5015.50-1.90%2,854,186
Aug 20, 202415.3016.0214.8315.8015.801.41%3,710,752
Aug 19, 202416.4416.9015.5515.5815.58-6.14%3,829,546
Aug 16, 202417.3817.4216.0116.6016.60-1.78%4,128,913
Aug 15, 202418.5818.6216.5716.9016.90-12.62%3,959,989
Aug 14, 202418.1219.8418.0019.3419.346.97%2,187,775
Aug 13, 202419.9620.2617.9718.0818.08-10.41%2,761,103
Aug 12, 202419.9220.7419.8820.1820.182.38%1,990,995
Aug 9, 202420.3020.6719.5319.7119.71-0.95%2,171,589
Aug 8, 202420.5621.4419.5019.9019.90-7.40%3,089,171
Aug 7, 202419.7021.5519.2021.4921.498.59%2,506,879
Aug 6, 202419.6621.3519.2919.7919.79-1.44%4,712,030
Aug 5, 202422.5023.0819.2220.0820.088.42%5,711,291
Aug 2, 202417.3718.8317.1918.5218.528.43%5,369,791
Aug 1, 202415.6517.4015.1117.0817.0813.26%4,824,771
Jul 31, 202415.6915.8314.6915.0815.08-8.27%4,617,988
Jul 30, 202415.2116.7815.2016.4416.448.16%6,643,671
Jul 29, 202416.3516.3514.8815.2015.20-11.06%9,583,763
Jul 26, 202416.9217.8016.7517.0917.090.23%7,748,605
Jul 25, 202417.6117.7116.1117.0517.05-4.16%13,870,226
Jul 24, 202416.6817.9016.6017.7917.7924.84%13,061,412
Jul 23, 202413.5214.3313.2614.2514.254.17%8,822,975
Jul 22, 202414.6214.6813.4913.6813.68-10.30%8,209,995
Jul 19, 202414.2815.5114.1415.2515.258.16%6,767,336
Jul 18, 202413.8814.3313.2114.1014.10-0.56%9,439,412
Jul 17, 202413.7214.4313.1614.1814.186.22%8,952,261
Jul 16, 202413.5014.5013.1313.3513.35-2.84%10,154,209
Jul 15, 202413.3913.8612.3113.7413.74-3.71%11,805,802
Jul 12, 202415.8216.1613.8114.2714.27-5.93%15,974,193
Jul 11, 202412.9615.2812.2515.1715.1716.87%22,844,551
Jul 10, 202413.0413.5212.5512.9812.98-0.76%9,674,357
Jul 9, 202414.3014.3912.7213.0813.08-7.30%12,207,228
Jul 8, 202414.7215.0513.3714.1114.11-1.05%8,878,463
Jul 5, 202414.4415.3514.0914.2614.26-3.91%7,582,933