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

BATS: TSLZ · Real-Time Price · USD

16.72

+1.67 (11.10%)

At close: Apr 2, 2026, 4:00 PM EDT

16.65

-0.07 (-0.42%)

After-hours: Apr 2, 2026, 8:00 PM EDT

TSLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	15.26	16.02	15.05	16.02	16.02	7.34%	4,945,519
Mar 25, 2026	14.61	15.00	14.12	14.93	14.93	-1.62%	3,222,233
Mar 24, 2026	15.68	15.70	14.81	15.17	15.17	-1.04%	4,024,324
Mar 23, 2026	16.05	16.05	14.93	15.33	15.33	-6.98%	6,179,223
Mar 20, 2026	15.51	16.77	15.51	16.48	16.48	6.39%	5,077,454
Mar 19, 2026	14.99	15.60	14.98	15.49	15.49	6.39%	3,808,791
Mar 18, 2026	14.10	14.58	13.82	14.56	14.56	3.41%	4,537,555
Mar 17, 2026	14.35	14.53	14.04	14.08	14.08	-1.88%	3,503,352
Mar 16, 2026	14.33	14.44	13.76	14.35	14.35	-2.25%	3,380,214
Mar 13, 2026	14.10	14.78	14.05	14.68	14.68	1.94%	4,360,550
Mar 12, 2026	13.74	14.42	13.65	14.40	14.40	6.35%	6,293,164
Mar 11, 2026	13.96	13.96	12.96	13.54	13.54	-4.38%	10,142,417
Mar 10, 2026	13.98	14.23	13.65	14.16	14.16	-0.28%	7,502,009
Mar 9, 2026	14.81	15.45	13.99	14.20	14.20	-1.05%	6,844,664
Mar 6, 2026	14.27	14.50	13.96	14.35	14.35	4.44%	10,138,856
Mar 5, 2026	14.01	14.14	13.53	13.74	13.74	0.37%	11,487,531
Mar 4, 2026	14.34	14.55	13.54	13.69	13.69	-7.00%	14,789,661
Mar 3, 2026	14.54	15.21	14.46	14.72	14.72	5.37%	10,828,349
Mar 2, 2026	14.89	15.02	13.89	13.97	13.97	-0.43%	12,400,154
Feb 27, 2026	13.99	14.31	13.72	14.03	14.03	3.01%	5,898,729
Feb 26, 2026	13.26	13.92	13.11	13.62	13.62	4.29%	8,002,281
Feb 25, 2026	13.42	13.42	12.87	13.06	13.06	-3.94%	12,469,630
Feb 24, 2026	14.29	14.42	13.50	13.60	13.60	-4.86%	17,293,926
Feb 23, 2026	13.77	14.65	13.77	14.29	14.29	5.85%	11,726,798
Feb 20, 2026	13.73	13.90	13.30	13.50	13.50	-	10,685,763
Feb 19, 2026	13.79	13.99	13.27	13.50	13.50	-0.30%	5,539,452
Feb 18, 2026	13.54	13.64	13.16	13.54	13.54	-0.15%	7,834,570
Feb 17, 2026	13.45	14.20	13.38	13.56	13.56	3.20%	6,353,006
Feb 13, 2026	13.35	13.55	12.72	13.14	13.14	-0.27%	6,488,290
Feb 12, 2026	12.39	13.33	12.05	13.18	13.18	5.32%	10,246,620
Feb 11, 2026	12.52	13.00	12.03	12.51	12.51	-1.50%	13,916,131
Feb 10, 2026	13.14	13.20	12.57	12.70	12.70	-3.71%	10,077,842
Feb 9, 2026	13.66	13.85	12.93	13.19	13.19	-2.98%	11,422,750
Feb 6, 2026	14.36	14.58	13.34	13.60	13.60	-7.11%	18,899,845
Feb 5, 2026	14.60	15.27	14.28	14.64	14.64	4.42%	16,464,206
Feb 4, 2026	13.14	14.42	12.91	14.02	14.02	7.64%	26,063,309
Feb 3, 2026	12.86	13.53	12.62	13.02	13.02	-	17,989,587
Feb 2, 2026	13.05	13.44	12.72	13.02	13.02	4.08%	18,006,103
Jan 30, 2026	12.82	13.02	11.92	12.51	12.51	-6.75%	19,447,974
Jan 29, 2026	12.19	13.52	12.04	13.42	13.42	6.72%	31,988,974
Jan 28, 2026	12.52	12.61	12.15	12.57	12.57	-	22,418,107
Jan 27, 2026	12.19	12.59	12.19	12.57	12.57	1.95%	15,648,126
Jan 26, 2026	11.83	12.38	11.83	12.33	12.33	6.11%	25,289,493
Jan 23, 2026	11.71	11.87	11.44	11.62	11.62	0.13%	13,159,456
Jan 22, 2026	12.42	12.58	11.59	11.61	11.61	-8.12%	16,554,449