Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GraniteShares 1.25x Long TSLA Daily ETF
(NQ:
TSL
)
6.860
-0.020 (-0.29%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.630
7.970
7.620
7.660
91,804
-0.23(-2.92%)
Jan 30, 2024
8.080
8.120
7.835
7.890
407,056
+0.05(+0.59%)
Jan 29, 2024
7.560
7.870
7.485
7.844
628,075
+0.39(+5.29%)
Jan 26, 2024
7.570
7.601
7.405
7.450
94,697
+0.01(+0.13%)
Jan 25, 2024
7.790
7.960
7.295
7.440
260,877
-1.31(-14.97%)
Jan 24, 2024
8.970
8.999
8.710
8.750
90,978
-0.08(-0.91%)
Jan 23, 2024
8.950
9.160
8.770
8.830
67,595
+0.03(+0.34%)
Jan 22, 2024
9.000
9.270
8.700
8.800
76,209
-0.19(-2.07%)
Jan 19, 2024
8.870
9.040
8.765
8.986
67,332
+0.01(+0.06%)
Jan 18, 2024
9.260
9.260
8.830
8.980
93,946
-0.20(-2.18%)
Jan 17, 2024
9.150
9.181
9.000
9.180
28,233
-0.24(-2.50%)
Jan 16, 2024
9.170
9.600
9.050
9.415
50,789
+0.06(+0.59%)
Jan 12, 2024
9.430
9.700
9.270
9.360
37,226
-0.46(-4.68%)
Jan 11, 2024
10.01
10.01
9.740
9.820
57,141
-0.37(-3.63%)
Jan 10, 2024
10.26
10.26
10.06
10.19
9,590
-0.05(-0.48%)
Jan 09, 2024
10.41
10.41
10.10
10.24
28,695
-0.30(-2.85%)
Jan 08, 2024
10.32
10.58
10.30
10.54
15,013
+0.15(+1.44%)
Jan 05, 2024
10.37
10.49
10.30
10.39
20,284
-0.03(-0.29%)
Jan 04, 2024
10.47
10.68
10.42
10.42
15,337
-0.04(-0.38%)
Jan 03, 2024
10.83
10.83
10.36
10.46
54,971
-0.55(-5.00%)
Jan 02, 2024
11.09
11.13
10.80
11.01
65,681
+0.00(+0.00%)
Dec 29, 2023
11.38
11.38
10.97
11.01
56,480
-0.27(-2.39%)
Dec 28, 2023
11.87
11.94
11.25
11.28
80,125
-0.48(-4.08%)
Dec 27, 2023
11.58
11.85
11.57
11.76
274,339
+0.26(+2.24%)
Dec 26, 2023
11.37
11.55
11.30
11.50
35,728
+0.24(+2.14%)
Dec 22, 2023
11.53
11.56
11.21
11.26
26,750
-0.11(-1.00%)
Dec 21, 2023
11.23
11.39
11.08
11.38
34,844
+0.39(+3.58%)
Dec 20, 2023
11.51
11.67
10.98
10.98
63,697
-0.56(-4.88%)
Dec 19, 2023
11.36
11.59
11.36
11.55
99,975
+0.30(+2.70%)
Dec 18, 2023
11.37
11.61
11.24
11.24
42,960
-0.10(-0.87%)
Dec 15, 2023
11.21
11.35
11.10
11.34
76,059
+0.16(+1.41%)
Dec 14, 2023
10.67
11.32
10.67
11.18
94,920
+0.62(+5.86%)
Dec 13, 2023
10.27
10.60
9.964
10.57
59,132
+0.13(+1.21%)
Dec 12, 2023
10.48
10.51
10.30
10.44
42,602
-0.15(-1.44%)
Dec 11, 2023
10.76
10.77
10.47
10.59
26,616
-0.23(-2.11%)
Dec 08, 2023
10.60
10.86
10.59
10.82
28,433
+0.06(+0.53%)
Dec 07, 2023
10.68
10.79
10.46
10.76
47,113
+0.17(+1.61%)
Dec 06, 2023
10.81
10.93
10.59
10.59
34,617
+0.03(+0.24%)
Dec 05, 2023
10.39
10.92
10.39
10.57
44,099
+0.18(+1.77%)
Dec 04, 2023
10.38
10.55
10.34
10.38
42,851
-0.17(-1.64%)
Dec 01, 2023
10.27
10.59
10.19
10.55
36,729
-0.09(-0.82%)
Nov 30, 2023
10.91
10.91
10.50
10.64
132,654
-0.22(-1.98%)
Nov 29, 2023
11.17
11.34
10.83
10.86
64,310
-0.16(-1.44%)
Nov 28, 2023
10.45
11.02
10.32
11.02
80,705
+0.58(+5.59%)
Nov 27, 2023
10.48
10.48
10.24
10.43
44,678
+0.03(+0.33%)
Nov 24, 2023
10.42
10.56
10.33
10.40
16,676
+0.07(+0.68%)
Nov 22, 2023
10.81
10.83
10.19
10.33
140,014
-0.40(-3.74%)
Nov 21, 2023
10.32
10.85
10.32
10.73
38,355
+0.31(+3.01%)
Nov 20, 2023
10.37
10.49
10.22
10.42
30,526
+0.06(+0.59%)
Nov 17, 2023
10.21
10.50
9.941
10.36
73,282
+0.04(+0.43%)
Nov 16, 2023
10.63
10.72
10.19
10.31
126,563
-0.53(-4.91%)
Nov 15, 2023
10.63
11.03
10.50
10.84
78,757
+0.34(+3.19%)
Nov 14, 2023
10.39
10.56
10.22
10.51
177,105
+0.73(+7.45%)
Nov 13, 2023
9.349
9.837
9.178
9.780
52,504
+0.49(+5.30%)
Nov 10, 2023
8.994
9.299
8.887
9.287
27,473
+0.24(+2.64%)
Nov 09, 2023
9.596
9.596
8.893
9.048
76,160
-0.67(-6.94%)
Nov 08, 2023
9.786
9.786
9.489
9.723
32,520
-0.01(-0.06%)
Nov 07, 2023
9.508
9.761
9.393
9.728
87,964
+0.15(+1.58%)
Nov 06, 2023
9.843
9.932
9.362
9.577
51,841
-0.02(-0.22%)
Nov 03, 2023
9.685
9.944
9.530
9.598
356,101
+0.06(+0.62%)
Nov 02, 2023
9.280
9.546
9.165
9.539
105,548
+0.70(+7.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.