T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)

TSLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	12.64	12.73	11.54	11.80	11.80	-9.09%	3,129,927
Jun 5, 2026	11.37	13.12	11.14	12.98	12.98	13.07%	3,908,154
Jun 4, 2026	11.39	11.54	11.07	11.48	11.48	2.59%	3,284,799
Jun 3, 2026	11.46	11.58	10.68	11.19	11.19	-0.09%	3,397,705
Jun 2, 2026	11.49	11.75	11.17	11.20	11.20	-3.70%	3,123,963
Jun 1, 2026	11.08	11.65	10.97	11.63	11.63	9.10%	3,375,142
May 29, 2026	10.47	11.01	10.41	10.66	10.66	2.90%	2,793,518
May 28, 2026	10.58	10.63	10.27	10.36	10.36	-0.77%	2,372,299
May 27, 2026	10.31	10.68	10.18	10.44	10.44	-3.06%	3,144,020
May 26, 2026	10.96	11.16	10.70	10.77	10.77	-3.58%	3,598,174
May 22, 2026	11.36	11.48	10.87	11.17	11.17	-3.87%	3,911,801
May 21, 2026	11.39	11.90	11.11	11.62	11.62	-0.26%	2,606,127
May 20, 2026	12.24	12.31	11.65	11.65	11.65	-6.43%	3,524,258
May 19, 2026	12.53	13.08	12.38	12.45	12.45	2.81%	4,441,498
May 18, 2026	11.63	12.36	11.52	12.11	12.11	5.86%	5,158,911
May 15, 2026	10.89	11.47	10.87	11.44	11.44	9.47%	4,483,851
May 14, 2026	10.30	10.54	10.05	10.45	10.45	0.87%	3,193,364
May 13, 2026	10.81	11.12	9.96	10.36	10.36	-5.39%	9,077,506
May 12, 2026	10.60	11.47	10.29	10.95	10.95	5.19%	7,559,613
May 11, 2026	11.64	11.91	10.20	10.41	10.41	-7.88%	9,028,040
May 8, 2026	12.05	12.05	11.12	11.30	11.30	-7.98%	6,792,792
May 7, 2026	12.57	12.93	12.02	12.28	12.28	-6.90%	5,101,313
May 6, 2026	14.05	14.20	12.96	13.19	13.19	-4.49%	7,687,564
May 5, 2026	13.41	13.85	12.94	13.81	13.81	1.40%	3,214,590
May 4, 2026	13.79	14.13	13.46	13.62	13.62	-0.73%	2,613,438
May 1, 2026	14.34	14.56	13.20	13.72	13.72	-4.85%	3,964,757
Apr 30, 2026	15.12	15.50	14.17	14.42	14.42	-4.63%	3,548,645
Apr 29, 2026	14.93	15.34	14.86	15.12	15.12	1.68%	3,367,140
Apr 28, 2026	14.94	15.14	14.39	14.87	14.87	1.29%	4,415,886
Apr 27, 2026	15.18	15.82	14.51	14.68	14.68	-1.14%	4,987,963
Apr 24, 2026	15.04	15.30	14.34	14.85	14.85	-1.33%	4,932,803
Apr 23, 2026	14.91	15.44	14.22	15.05	15.05	6.89%	7,624,986
Apr 22, 2026	14.04	14.20	13.66	14.08	14.08	-0.28%	4,320,550
Apr 21, 2026	13.66	14.21	13.60	14.12	14.12	3.07%	3,914,441
Apr 20, 2026	13.04	13.97	12.78	13.70	13.70	4.10%	6,226,999
Apr 17, 2026	13.50	13.82	12.55	13.16	13.16	-5.60%	9,541,104
Apr 16, 2026	13.66	14.51	13.65	13.94	13.94	1.38%	4,562,217
Apr 15, 2026	16.03	16.42	13.57	13.75	13.75	-15.44%	8,702,194
Apr 14, 2026	16.90	17.22	15.95	16.26	16.26	-6.77%	3,528,756
Apr 13, 2026	17.71	17.83	17.05	17.44	17.44	-2.02%	2,952,815
Apr 10, 2026	18.07	18.44	17.67	17.80	17.80	-1.77%	3,000,098
Apr 9, 2026	18.38	19.03	17.80	18.12	18.12	-1.31%	4,362,176
Apr 8, 2026	16.23	18.76	16.21	18.36	18.36	1.66%	3,968,104
Apr 7, 2026	18.10	18.97	17.92	18.06	18.06	3.61%	4,726,030
Apr 6, 2026	16.51	18.01	16.06	17.43	17.43	4.25%	5,580,089
Apr 2, 2026	16.46	16.83	15.95	16.72	16.72	11.10%	5,923,292
Apr 1, 2026	15.24	15.67	14.95	15.05	15.05	-5.23%	2,951,784
Mar 31, 2026	16.88	16.93	15.73	15.88	15.88	-9.26%	4,671,430
Mar 30, 2026	16.48	17.79	16.39	17.50	17.50	3.73%	3,065,289
Mar 27, 2026	16.18	17.08	16.18	16.87	16.87	5.31%	3,877,576

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.