GraniteShares 1.25x Long Tsla Daily ETF (TSL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.58 | 5.69 | 5.49 | 5.51 | 5.51 | 137,000 |
| Apr 18, 2024 | 5.73 | 5.76 | 5.60 | 5.66 | 5.66 | 165,600 |
| Apr 17, 2024 | 6.03 | 6.05 | 5.84 | 5.91 | 5.91 | 121,700 |
| Apr 16, 2024 | 5.98 | 6.05 | 5.85 | 5.99 | 5.99 | 138,500 |
| Apr 15, 2024 | 6.64 | 6.65 | 6.21 | 6.21 | 6.21 | 159,500 |
| Apr 12, 2024 | 6.74 | 6.80 | 6.67 | 6.67 | 6.67 | 990,000 |
| Apr 11, 2024 | 6.77 | 6.92 | 6.57 | 6.85 | 6.85 | 942,800 |
| Apr 10, 2024 | 6.79 | 6.86 | 6.65 | 6.72 | 6.72 | 141,800 |
| Apr 09, 2024 | 6.78 | 7.09 | 6.76 | 6.98 | 6.98 | 131,900 |
| Apr 08, 2024 | 6.61 | 6.86 | 6.54 | 6.79 | 6.79 | 214,800 |
| Apr 05, 2024 | 6.59 | 6.68 | 6.19 | 6.40 | 6.40 | 241,000 |
| Apr 04, 2024 | 6.65 | 7.00 | 6.56 | 6.70 | 6.70 | 168,900 |
| Apr 03, 2024 | 6.36 | 6.59 | 6.34 | 6.57 | 6.57 | 81,200 |
| Apr 02, 2024 | 6.40 | 6.53 | 6.36 | 6.48 | 6.48 | 214,300 |
| Apr 01, 2024 | 6.96 | 6.96 | 6.67 | 6.91 | 6.91 | 168,000 |
| Mar 28, 2024 | 7.03 | 7.09 | 6.92 | 6.94 | 6.94 | 94,000 |
| Mar 27, 2024 | 7.23 | 7.23 | 6.97 | 7.15 | 7.15 | 115,900 |
| Mar 26, 2024 | 7.09 | 7.36 | 7.03 | 7.05 | 7.05 | 184,900 |
| Mar 25, 2024 | 6.61 | 6.91 | 6.61 | 6.79 | 6.79 | 128,200 |
| Mar 22, 2024 | 6.51 | 6.72 | 6.50 | 6.70 | 6.70 | 92,300 |
| Mar 21, 2024 | 6.98 | 7.07 | 6.77 | 6.81 | 6.81 | 123,100 |
| Mar 20, 2024 | 6.83 | 6.98 | 6.72 | 6.96 | 6.96 | 152,000 |
| Mar 19, 2024 | 6.77 | 6.81 | 6.58 | 6.75 | 6.75 | 108,000 |
| Mar 18, 2024 | 6.67 | 6.90 | 6.50 | 6.89 | 6.89 | 173,700 |
| Mar 15, 2024 | 6.31 | 6.43 | 6.24 | 6.37 | 6.37 | 106,100 |
| Mar 14, 2024 | 6.58 | 6.74 | 6.24 | 6.32 | 6.32 | 134,800 |
| Mar 13, 2024 | 6.85 | 6.99 | 6.66 | 6.67 | 6.67 | 134,200 |
| Mar 12, 2024 | 7.09 | 7.16 | 6.82 | 7.06 | 7.06 | 136,000 |
| Mar 11, 2024 | 6.97 | 7.31 | 6.95 | 7.09 | 7.09 | 157,900 |
| Mar 08, 2024 | 7.27 | 7.33 | 6.95 | 6.97 | 6.97 | 343,500 |
| Mar 07, 2024 | 6.89 | 7.20 | 6.89 | 7.14 | 7.14 | 261,400 |
| Mar 06, 2024 | 7.23 | 7.24 | 6.90 | 7.04 | 7.04 | 134,900 |
| Mar 05, 2024 | 7.38 | 7.43 | 7.08 | 7.25 | 7.25 | 136,500 |
| Mar 04, 2024 | 8.16 | 8.17 | 7.56 | 7.63 | 7.63 | 120,200 |
| Mar 01, 2024 | 8.25 | 8.45 | 8.16 | 8.36 | 8.36 | 59,800 |
| Feb 29, 2024 | 8.44 | 8.46 | 8.19 | 8.34 | 8.34 | 60,000 |
| Feb 28, 2024 | 8.28 | 8.49 | 8.21 | 8.36 | 8.36 | 55,600 |
| Feb 27, 2024 | 8.43 | 8.51 | 8.16 | 8.23 | 8.23 | 66,600 |
| Feb 26, 2024 | 7.84 | 8.30 | 7.84 | 8.22 | 8.22 | 86,400 |
| Feb 23, 2024 | 8.09 | 8.09 | 7.84 | 7.84 | 7.84 | 64,100 |
| Feb 22, 2024 | 7.96 | 8.15 | 7.82 | 8.12 | 8.12 | 188,700 |
| Feb 21, 2024 | 8.01 | 8.22 | 7.85 | 7.99 | 7.99 | 87,800 |
| Feb 20, 2024 | 8.06 | 8.13 | 7.71 | 7.94 | 7.94 | 217,500 |
| Feb 16, 2024 | 8.37 | 8.42 | 8.14 | 8.26 | 8.26 | 405,400 |
| Feb 15, 2024 | 7.73 | 8.30 | 7.72 | 8.30 | 8.30 | 118,900 |
| Feb 14, 2024 | 7.52 | 7.70 | 7.46 | 7.69 | 7.69 | 240,700 |
| Feb 13, 2024 | 7.45 | 7.58 | 7.37 | 7.47 | 7.47 | 112,600 |
| Feb 12, 2024 | 7.87 | 8.00 | 7.64 | 7.67 | 7.67 | 185,100 |
| Feb 09, 2024 | 7.77 | 7.97 | 7.75 | 7.96 | 7.96 | 63,600 |
| Feb 08, 2024 | 7.72 | 7.84 | 7.56 | 7.75 | 7.75 | 74,100 |
| Feb 07, 2024 | 7.69 | 7.76 | 7.40 | 7.66 | 7.66 | 115,300 |
| Feb 06, 2024 | 7.14 | 7.57 | 7.14 | 7.53 | 7.53 | 74,300 |
| Feb 05, 2024 | 7.50 | 7.50 | 7.04 | 7.33 | 7.33 | 112,600 |
| Feb 02, 2024 | 7.53 | 7.70 | 7.40 | 7.68 | 7.68 | 97,900 |
| Feb 01, 2024 | 7.71 | 7.77 | 7.53 | 7.74 | 7.74 | 51,500 |
| Jan 31, 2024 | 7.63 | 7.97 | 7.62 | 7.66 | 7.66 | 95,600 |
| Jan 30, 2024 | 8.08 | 8.12 | 7.84 | 7.89 | 7.89 | 407,600 |
| Jan 29, 2024 | 7.56 | 7.87 | 7.49 | 7.84 | 7.84 | 636,200 |
| Jan 26, 2024 | 7.57 | 7.60 | 7.41 | 7.45 | 7.45 | 94,700 |
| Jan 25, 2024 | 7.79 | 7.96 | 7.30 | 7.44 | 7.44 | 174,500 |
| Jan 24, 2024 | 8.97 | 9.00 | 8.71 | 8.75 | 8.75 | 96,700 |
| Jan 23, 2024 | 8.95 | 9.16 | 8.77 | 8.83 | 8.83 | 67,900 |
| Jan 22, 2024 | 9.00 | 9.27 | 8.70 | 8.80 | 8.80 | 77,000 |
| Jan 19, 2024 | 8.87 | 9.04 | 8.77 | 8.99 | 8.99 | 67,300 |
| Jan 18, 2024 | 9.26 | 9.26 | 8.83 | 8.98 | 8.98 | 93,900 |
| Jan 17, 2024 | 9.15 | 9.18 | 9.00 | 9.18 | 9.18 | 28,200 |
| Jan 16, 2024 | 9.17 | 9.60 | 9.05 | 9.41 | 9.41 | 50,800 |
| Jan 12, 2024 | 9.43 | 9.70 | 9.27 | 9.36 | 9.36 | 35,700 |
| Jan 11, 2024 | 10.01 | 10.01 | 9.74 | 9.82 | 9.82 | 57,700 |
| Jan 10, 2024 | 10.26 | 10.26 | 10.06 | 10.19 | 10.19 | 9,500 |
| Jan 09, 2024 | 10.41 | 10.41 | 10.10 | 10.24 | 10.24 | 28,700 |
| Jan 08, 2024 | 10.32 | 10.58 | 10.30 | 10.54 | 10.54 | 15,000 |
| Jan 05, 2024 | 10.37 | 10.49 | 10.30 | 10.39 | 10.39 | 19,700 |
| Jan 04, 2024 | 10.47 | 10.68 | 10.42 | 10.42 | 10.42 | 15,300 |
| Jan 03, 2024 | 10.83 | 10.83 | 10.36 | 10.46 | 10.46 | 55,000 |
| Jan 02, 2024 | 11.09 | 11.13 | 10.80 | 11.01 | 11.01 | 66,500 |
| Dec 29, 2023 | 11.38 | 11.38 | 10.97 | 11.01 | 11.01 | 56,500 |
| Dec 28, 2023 | 11.87 | 11.94 | 11.25 | 11.28 | 11.28 | 80,100 |
| Dec 27, 2023 | 11.58 | 11.85 | 11.57 | 11.76 | 11.76 | 275,800 |
| Dec 27, 2023 | 6.657 Dividend | |||||
| Dec 26, 2023 | 17.95 | 18.24 | 17.84 | 18.16 | 11.50 | 22,600 |
| Dec 22, 2023 | 18.20 | 18.25 | 17.69 | 17.78 | 11.26 | 16,900 |
| Dec 21, 2023 | 17.73 | 17.98 | 17.49 | 17.96 | 11.38 | 22,600 |
| Dec 20, 2023 | 18.17 | 18.43 | 17.33 | 17.34 | 10.98 | 40,300 |
| Dec 19, 2023 | 17.94 | 18.29 | 17.94 | 18.23 | 11.55 | 63,300 |
| Dec 18, 2023 | 17.95 | 18.33 | 17.75 | 17.75 | 11.24 | 27,200 |
| Dec 15, 2023 | 17.70 | 17.92 | 17.53 | 17.91 | 11.34 | 42,200 |
| Dec 14, 2023 | 16.85 | 17.88 | 16.85 | 17.66 | 11.18 | 60,700 |
| Dec 13, 2023 | 16.22 | 16.74 | 15.73 | 16.68 | 10.57 | 38,300 |
| Dec 12, 2023 | 16.55 | 16.59 | 16.26 | 16.48 | 10.44 | 27,000 |
| Dec 11, 2023 | 16.99 | 17.00 | 16.53 | 16.72 | 10.59 | 16,900 |
| Dec 08, 2023 | 16.73 | 17.15 | 16.73 | 17.08 | 10.82 | 18,000 |
| Dec 07, 2023 | 16.86 | 17.03 | 16.52 | 16.99 | 10.76 | 29,800 |
| Dec 06, 2023 | 17.06 | 17.26 | 16.72 | 16.72 | 10.59 | 21,900 |
| Dec 05, 2023 | 16.41 | 17.24 | 16.41 | 16.68 | 10.57 | 27,900 |
| Dec 04, 2023 | 16.39 | 16.65 | 16.33 | 16.39 | 10.38 | 27,100 |
| Dec 01, 2023 | 16.21 | 16.72 | 16.09 | 16.66 | 10.55 | 23,100 |
| Nov 30, 2023 | 17.23 | 17.23 | 16.57 | 16.80 | 10.64 | 84,000 |
| Nov 29, 2023 | 17.63 | 17.90 | 17.10 | 17.14 | 10.86 | 40,700 |
| Nov 28, 2023 | 16.50 | 17.40 | 16.29 | 17.39 | 11.02 | 51,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.