T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
1.565
+0.105 (7.19%)
At close: May 30, 2025, 4:00 PM
1.565
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.49 | 1.57 | 1.42 | 1.57 | 1.57 | 7.19% | 76,231,443 |
| 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 |
| May 13, 2025 | 1.91 | 1.93 | 1.69 | 1.73 | 1.73 | -9.66% | 82,996,476 |
| May 12, 2025 | 1.85 | 2.02 | 1.85 | 1.92 | 1.92 | -13.54% | 79,300,536 |
| May 9, 2025 | 2.36 | 2.36 | 2.07 | 2.22 | 2.22 | -9.41% | 114,488,480 |
| May 8, 2025 | 2.54 | 2.55 | 2.35 | 2.45 | 2.45 | -6.14% | 77,339,557 |
| May 7, 2025 | 2.60 | 2.71 | 2.58 | 2.61 | 2.61 | -0.76% | 71,881,091 |
| May 6, 2025 | 2.67 | 2.69 | 2.58 | 2.63 | 2.63 | 3.55% | 72,691,372 |
| May 5, 2025 | 2.47 | 2.64 | 2.46 | 2.54 | 2.54 | 5.19% | 64,729,429 |
| May 2, 2025 | 2.46 | 2.55 | 2.28 | 2.41 | 2.41 | -5.12% | 119,271,215 |
| May 1, 2025 | 2.54 | 2.55 | 2.35 | 2.54 | 2.54 | 1.20% | 95,664,485 |
| Apr 30, 2025 | 2.55 | 2.70 | 2.47 | 2.51 | 2.51 | 6.81% | 109,930,543 |
| Apr 29, 2025 | 2.47 | 2.57 | 2.33 | 2.35 | 2.35 | -4.08% | 93,321,047 |
| Apr 28, 2025 | 2.40 | 2.69 | 2.30 | 2.45 | 2.45 | -0.81% | 124,350,892 |
| Apr 25, 2025 | 3.03 | 3.07 | 2.43 | 2.47 | 2.47 | -19.81% | 151,754,989 |
| Apr 24, 2025 | 3.31 | 3.35 | 3.08 | 3.08 | 3.08 | -6.38% | 63,083,753 |
| Apr 23, 2025 | 3.17 | 3.51 | 3.04 | 3.29 | 3.29 | -11.56% | 125,556,779 |
| Apr 22, 2025 | 3.97 | 4.00 | 3.54 | 3.72 | 3.72 | -8.94% | 105,433,548 |
| Apr 21, 2025 | 4.00 | 4.23 | 3.94 | 4.09 | 4.09 | 11.92% | 67,575,213 |
| Apr 17, 2025 | 3.59 | 3.77 | 3.57 | 3.65 | 3.65 | -0.14% | 78,836,338 |
| Apr 16, 2025 | 3.49 | 3.85 | 3.38 | 3.66 | 3.66 | 10.09% | 67,486,475 |
| Apr 15, 2025 | 3.44 | 3.50 | 3.20 | 3.32 | 3.32 | -1.48% | 72,824,887 |
| Apr 14, 2025 | 3.20 | 3.55 | 3.12 | 3.37 | 3.37 | - | 85,847,120 |
| Apr 11, 2025 | 3.40 | 3.67 | 3.23 | 3.37 | 3.37 | 0.30% | 89,834,368 |
| Apr 10, 2025 | 3.19 | 3.65 | 3.16 | 3.36 | 3.36 | 13.90% | 83,828,381 |
| Apr 9, 2025 | 5.23 | 5.27 | 2.83 | 2.95 | 2.95 | -45.07% | 130,531,181 |
| Apr 8, 2025 | 4.39 | 5.54 | 4.19 | 5.37 | 5.37 | 10.04% | 97,697,495 |
| Apr 7, 2025 | 5.28 | 5.65 | 4.16 | 4.88 | 4.88 | 4.72% | 155,725,858 |
| Apr 4, 2025 | 4.21 | 4.77 | 4.05 | 4.66 | 4.66 | 20.73% | 150,080,442 |
| Apr 3, 2025 | 3.92 | 4.00 | 3.64 | 3.86 | 3.86 | 11.24% | 80,839,158 |
| Apr 2, 2025 | 4.30 | 4.39 | 3.42 | 3.47 | 3.47 | -10.91% | 138,791,755 |
| Apr 1, 2025 | 4.05 | 4.19 | 3.61 | 3.90 | 3.90 | -7.26% | 98,185,107 |
| Mar 31, 2025 | 4.51 | 4.69 | 4.15 | 4.20 | 4.20 | 3.45% | 107,558,031 |
| Mar 28, 2025 | 3.73 | 4.14 | 3.71 | 4.06 | 4.06 | 7.12% | 81,496,878 |
| Mar 27, 2025 | 3.82 | 3.83 | 3.27 | 3.79 | 3.79 | -0.92% | 119,246,359 |
| Mar 26, 2025 | 3.57 | 3.96 | 3.52 | 3.83 | 3.83 | 10.87% | 103,410,042 |
| Mar 25, 2025 | 3.56 | 3.89 | 3.44 | 3.45 | 3.45 | -6.76% | 80,561,691 |
| Mar 24, 2025 | 4.49 | 4.57 | 3.69 | 3.70 | 3.70 | -23.87% | 85,025,273 |
| Mar 21, 2025 | 5.50 | 5.52 | 4.84 | 4.86 | 4.86 | -10.66% | 69,795,375 |
| Mar 20, 2025 | 5.56 | 5.72 | 5.35 | 5.44 | 5.44 | -0.18% | 55,976,077 |