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
)
6.900
-0.030 (-0.43%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2023
8.931
9.165
8.697
9.149
107,066
+0.14(+1.50%)
May 30, 2023
8.963
9.191
8.817
9.013
84,931
+0.46(+5.33%)
May 26, 2023
8.133
8.842
8.133
8.557
171,423
+0.46(+5.63%)
May 25, 2023
8.203
8.215
7.892
8.101
147,772
+0.11(+1.35%)
May 24, 2023
7.956
8.070
7.753
7.994
110,019
-0.19(-2.32%)
May 23, 2023
8.196
8.532
8.158
8.184
143,835
-0.16(-1.90%)
May 22, 2023
7.918
8.361
7.880
8.342
126,228
+0.46(+5.87%)
May 19, 2023
7.677
7.949
7.677
7.880
52,141
+0.18(+2.30%)
May 18, 2023
7.569
7.702
7.481
7.702
38,551
+0.17(+2.24%)
May 17, 2023
7.221
7.557
7.202
7.534
67,867
+0.38(+5.26%)
May 16, 2023
7.101
7.297
7.056
7.158
46,685
+0.02(+0.31%)
May 15, 2023
7.170
7.310
7.056
7.135
39,187
-0.09(-1.27%)
May 12, 2023
7.652
7.721
7.208
7.227
89,496
-0.22(-3.00%)
May 11, 2023
7.272
7.512
7.177
7.451
101,090
+0.18(+2.47%)
May 10, 2023
7.455
7.563
7.177
7.272
112,313
-0.03(-0.35%)
May 09, 2023
7.284
7.322
7.205
7.297
57,963
-0.15(-1.96%)
May 08, 2023
7.544
7.544
7.341
7.443
41,491
+0.10(+1.29%)
May 05, 2023
7.031
7.391
7.025
7.348
85,844
+0.46(+6.62%)
May 04, 2023
6.961
6.974
6.835
6.892
75,678
+0.03(+0.46%)
May 03, 2023
6.841
7.075
6.841
6.860
143,198
+0.01(+0.18%)
May 02, 2023
6.936
7.107
6.778
6.847
68,934
-0.07(-1.01%)
May 01, 2023
6.987
6.987
6.771
6.917
203,568
-0.14(-1.97%)
Apr 28, 2023
6.759
7.069
6.714
7.056
51,865
+0.23(+3.37%)
Apr 27, 2023
6.429
6.828
6.423
6.826
186,803
+0.33(+5.04%)
Apr 26, 2023
6.847
6.847
6.480
6.499
138,838
-0.37(-5.44%)
Apr 25, 2023
6.828
7.006
6.765
6.873
118,995
-0.11(-1.54%)
Apr 24, 2023
7.082
7.132
6.793
6.980
220,071
-0.12(-1.74%)
Apr 21, 2023
7.101
7.145
6.911
7.104
81,755
+0.10(+1.50%)
Apr 20, 2023
7.170
7.360
6.873
6.999
280,197
-0.97(-12.16%)
Apr 19, 2023
7.905
8.139
7.829
7.968
88,091
-0.23(-2.82%)
Apr 18, 2023
8.348
8.374
8.158
8.199
143,323
-0.15(-1.79%)
Apr 17, 2023
8.323
8.469
8.114
8.348
65,991
+0.12(+1.43%)
Apr 14, 2023
8.165
8.260
8.076
8.230
32,339
-0.07(-0.81%)
Apr 13, 2023
8.114
8.310
8.032
8.298
80,014
+0.30(+3.72%)
Apr 12, 2023
8.551
8.589
7.981
8.000
63,053
-0.34(-4.03%)
Apr 11, 2023
8.329
8.481
8.309
8.336
64,877
+0.12(+1.46%)
Apr 10, 2023
7.968
8.240
7.759
8.215
118,221
-0.05(-0.59%)
Apr 06, 2023
8.158
8.320
7.968
8.264
59,736
-0.02(-0.29%)
Apr 05, 2023
8.564
8.564
8.190
8.288
142,265
-0.41(-4.77%)
Apr 04, 2023
8.956
9.026
8.589
8.703
91,111
-0.10(-1.15%)
Apr 03, 2023
9.083
9.235
8.659
8.804
400,280
-0.73(-7.70%)
Mar 31, 2023
8.963
9.552
8.963
9.539
116,369
+0.68(+7.73%)
Mar 30, 2023
8.880
8.944
8.811
8.855
53,887
+0.08(+0.94%)
Mar 29, 2023
8.735
8.842
8.545
8.773
85,088
+0.27(+3.13%)
Mar 28, 2023
8.659
8.665
8.298
8.507
110,913
-0.16(-1.83%)
Mar 27, 2023
8.804
8.963
8.570
8.665
122,559
+0.10(+1.15%)
Mar 24, 2023
8.659
8.684
8.415
8.566
127,453
-0.13(-1.50%)
Mar 23, 2023
8.874
9.083
8.488
8.697
188,793
+0.07(+0.81%)
Mar 22, 2023
9.102
9.153
8.627
8.627
181,636
-0.38(-4.22%)
Mar 21, 2023
8.488
9.007
8.481
9.007
152,282
+0.82(+9.98%)
Mar 20, 2023
7.924
8.348
7.829
8.190
125,884
+0.17(+2.09%)
Mar 17, 2023
8.285
8.329
7.899
8.023
96,636
-0.24(-2.87%)
Mar 16, 2023
8.038
8.329
7.962
8.260
121,641
+0.21(+2.60%)
Mar 15, 2023
8.076
8.146
7.879
8.051
263,029
-0.17(-2.08%)
Mar 14, 2023
7.911
8.234
7.911
8.222
173,165
+0.50(+6.48%)
Mar 13, 2023
7.348
7.854
7.158
7.721
194,689
+0.04(+0.58%)
Mar 10, 2023
7.740
7.930
7.422
7.677
96,055
+0.02(+0.25%)
Mar 09, 2023
8.070
8.329
7.645
7.658
200,565
-0.50(-6.13%)
Mar 08, 2023
8.310
8.386
8.051
8.158
172,423
-0.32(-3.81%)
Mar 07, 2023
8.684
8.833
8.406
8.481
87,337
-0.36(-4.02%)
Mar 06, 2023
9.108
9.108
8.754
8.837
108,996
-0.23(-2.59%)
Mar 03, 2023
8.893
9.202
8.817
9.071
59,889
+0.39(+4.46%)
Mar 02, 2023
8.437
8.773
8.418
8.684
116,006
-0.68(-7.30%)
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
.