T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
12.51
-0.26 (-2.00%)
At close: Jan 8, 2026, 4:00 PM EST
12.51
0.00 (0.00%)
After-hours: Jan 8, 2026, 8:00 PM EST
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 12.78 | 13.17 | 12.45 | 12.51 | 12.51 | -2.00% | 1,812,224 |
| Jan 7, 2026 | 12.50 | 12.77 | 12.37 | 12.77 | 12.77 | 0.67% | 26,856,318 |
| Jan 6, 2026 | 11.98 | 12.90 | 11.90 | 12.68 | 12.68 | 8.28% | 33,992,469 |
| Jan 5, 2026 | 11.95 | 12.11 | 11.37 | 11.71 | 11.71 | -6.17% | 19,730,614 |
| Jan 2, 2026 | 11.45 | 12.63 | 11.42 | 12.48 | 12.48 | 5.18% | 20,999,283 |
| Dec 31, 2025 | 11.53 | 11.89 | 11.52 | 11.87 | 11.87 | 2.02% | 15,190,110 |
| Dec 30, 2025 | 11.28 | 11.65 | 11.20 | 11.63 | 11.63 | 2.29% | 17,727,640 |
| Dec 29, 2025 | 10.95 | 11.38 | 10.93 | 11.37 | 11.37 | 6.66% | 16,931,595 |
| Dec 26, 2025 | 10.23 | 10.72 | 10.09 | 10.66 | 10.66 | 4.20% | 9,925,688 |
| Dec 24, 2025 | 10.12 | 10.60 | 10.00 | 10.23 | 10.23 | -0.68% | 9,274,229 |
| Dec 23, 2025 | 10.14 | 10.42 | 10.05 | 10.30 | 10.22 | 1.28% | 11,537,828 |
| Dec 22, 2025 | 10.13 | 10.31 | 9.74 | 10.17 | 10.09 | -3.14% | 19,167,808 |
| Dec 19, 2025 | 10.23 | 10.77 | 10.11 | 10.50 | 10.42 | 1.06% | 8,410,956 |
| Dec 18, 2025 | 10.63 | 10.90 | 10.05 | 10.39 | 10.31 | -6.98% | 11,520,731 |
| Dec 17, 2025 | 10.31 | 11.22 | 10.00 | 11.17 | 11.08 | 9.08% | 14,995,258 |
| Dec 16, 2025 | 11.06 | 11.33 | 10.16 | 10.24 | 10.16 | -6.23% | 17,895,624 |
| Dec 15, 2025 | 11.20 | 11.29 | 10.57 | 10.92 | 10.83 | -6.91% | 11,315,005 |
| Dec 12, 2025 | 12.35 | 12.69 | 11.52 | 11.73 | 11.64 | -5.40% | 7,604,678 |
| Dec 11, 2025 | 12.31 | 12.75 | 12.28 | 12.40 | 12.30 | 1.97% | 5,850,221 |
| Dec 10, 2025 | 12.49 | 12.59 | 11.86 | 12.16 | 12.06 | -2.72% | 6,123,455 |
| Dec 9, 2025 | 12.95 | 13.06 | 12.09 | 12.50 | 12.40 | -2.50% | 9,048,458 |
| Dec 8, 2025 | 12.40 | 13.05 | 12.30 | 12.82 | 12.72 | 6.70% | 10,905,210 |
| Dec 5, 2025 | 12.14 | 12.19 | 11.82 | 12.02 | 11.92 | -0.29% | 5,966,182 |
| Dec 4, 2025 | 12.31 | 12.54 | 12.02 | 12.05 | 11.95 | -3.45% | 4,685,376 |
| Dec 3, 2025 | 13.41 | 13.46 | 12.40 | 12.48 | 12.38 | -8.13% | 5,960,154 |
| Dec 2, 2025 | 13.46 | 14.03 | 13.10 | 13.59 | 13.48 | 0.63% | 4,065,699 |
| Dec 1, 2025 | 13.81 | 13.84 | 13.30 | 13.50 | 13.39 | -0.15% | 3,239,914 |
| Nov 28, 2025 | 13.77 | 13.77 | 13.34 | 13.52 | 13.41 | -1.60% | 1,459,696 |
| Nov 26, 2025 | 13.95 | 14.38 | 13.72 | 13.74 | 13.63 | -3.51% | 4,196,642 |
| Nov 25, 2025 | 14.54 | 15.15 | 14.16 | 14.24 | 14.13 | -0.84% | 4,864,699 |
| Nov 24, 2025 | 15.71 | 15.73 | 14.05 | 14.36 | 14.25 | -13.44% | 5,153,738 |
| Nov 21, 2025 | 15.72 | 17.21 | 15.64 | 16.59 | 16.46 | 2.03% | 5,012,419 |
| Nov 20, 2025 | 14.74 | 16.28 | 13.69 | 16.26 | 16.13 | 4.43% | 11,116,230 |
| Nov 19, 2025 | 15.43 | 16.00 | 14.97 | 15.57 | 15.45 | -1.39% | 5,577,348 |
| Nov 18, 2025 | 15.49 | 16.35 | 15.22 | 15.79 | 15.67 | 3.85% | 6,801,652 |
| Nov 17, 2025 | 16.02 | 16.02 | 14.08 | 15.21 | 15.08 | -2.16% | 7,764,719 |
| Nov 14, 2025 | 17.00 | 17.26 | 14.95 | 15.54 | 15.42 | -1.33% | 8,721,519 |
| Nov 13, 2025 | 14.40 | 16.10 | 14.32 | 15.75 | 15.63 | 13.23% | 7,585,431 |
| Nov 12, 2025 | 13.21 | 14.15 | 13.21 | 13.91 | 13.80 | 4.12% | 2,905,391 |
| Nov 11, 2025 | 13.34 | 13.77 | 13.19 | 13.36 | 13.25 | 2.57% | 3,573,024 |
| Nov 10, 2025 | 13.36 | 13.79 | 12.74 | 13.03 | 12.92 | -7.30% | 3,650,548 |
| Nov 7, 2025 | 13.55 | 14.50 | 13.55 | 14.05 | 13.94 | 7.58% | 7,421,449 |
| Nov 6, 2025 | 12.25 | 13.65 | 11.96 | 13.06 | 12.96 | 6.87% | 6,801,018 |
| Nov 5, 2025 | 12.85 | 13.50 | 11.98 | 12.22 | 12.12 | -8.12% | 4,939,916 |
| Nov 4, 2025 | 12.77 | 13.31 | 12.48 | 13.30 | 13.19 | 10.28% | 6,210,986 |
| Nov 3, 2025 | 12.74 | 12.86 | 11.75 | 12.06 | 11.96 | -5.19% | 4,250,009 |
| Oct 31, 2025 | 13.29 | 13.52 | 12.65 | 12.72 | 12.62 | -7.49% | 3,147,212 |
| Oct 30, 2025 | 13.15 | 13.76 | 12.93 | 13.75 | 13.64 | 9.47% | 5,309,021 |
| Oct 29, 2025 | 12.50 | 13.04 | 12.34 | 12.56 | 12.46 | -0.32% | 2,711,828 |
| Oct 28, 2025 | 12.96 | 13.13 | 12.34 | 12.60 | 12.50 | -3.76% | 4,595,308 |