GraniteShares 1.25x Long Tsla Daily ETF (TSL)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 9.41 | 9.44 | 8.28 | 8.29 | 8.29 | 529,200 |
| 05 Sept 2024 | 8.94 | 9.51 | 8.90 | 9.27 | 9.27 | 539,600 |
| 04 Sept 2024 | 8.30 | 8.87 | 8.30 | 8.75 | 8.75 | 539,900 |
| 03 Sept 2024 | 8.52 | 8.76 | 8.27 | 8.31 | 8.31 | 714,800 |
| 30 Aug 2024 | 8.23 | 8.49 | 8.14 | 8.47 | 8.47 | 511,500 |
| 29 Aug 2024 | 8.28 | 8.52 | 8.09 | 8.11 | 8.11 | 480,000 |
| 28 Aug 2024 | 8.28 | 8.37 | 7.93 | 8.07 | 8.07 | 722,200 |
| 27 Aug 2024 | 8.45 | 8.55 | 8.15 | 8.25 | 8.25 | 657,500 |
| 26 Aug 2024 | 8.70 | 8.71 | 8.34 | 8.44 | 8.44 | 453,800 |
| 23 Aug 2024 | 8.52 | 8.85 | 8.51 | 8.80 | 8.80 | 455,900 |
| 22 Aug 2024 | 9.00 | 9.03 | 8.31 | 8.32 | 8.32 | 402,200 |
| 21 Aug 2024 | 8.93 | 9.01 | 8.74 | 8.97 | 8.97 | 394,300 |
| 20 Aug 2024 | 9.02 | 9.18 | 8.78 | 8.84 | 8.84 | 357,800 |
| 19 Aug 2024 | 8.64 | 8.94 | 8.51 | 8.93 | 8.93 | 357,600 |
| 16 Aug 2024 | 8.36 | 8.77 | 8.35 | 8.61 | 8.61 | 422,200 |
| 15 Aug 2024 | 8.07 | 8.59 | 8.07 | 8.51 | 8.51 | 528,000 |
| 14 Aug 2024 | 8.21 | 8.22 | 7.76 | 7.89 | 7.89 | 408,800 |
| 13 Aug 2024 | 7.71 | 8.24 | 7.68 | 8.20 | 8.20 | 373,500 |
| 12 Aug 2024 | 7.81 | 7.81 | 7.57 | 7.70 | 7.70 | 441,700 |
| 09 Aug 2024 | 7.68 | 7.86 | 7.59 | 7.83 | 7.83 | 294,400 |
| 08 Aug 2024 | 7.61 | 7.86 | 7.45 | 7.78 | 7.78 | 432,500 |
| 07 Aug 2024 | 7.88 | 7.99 | 7.42 | 7.42 | 7.42 | 526,800 |
| 06 Aug 2024 | 7.89 | 7.96 | 7.48 | 7.84 | 7.84 | 345,500 |
| 05 Aug 2024 | 7.09 | 8.00 | 6.95 | 7.76 | 7.76 | 862,900 |
| 02 Aug 2024 | 8.55 | 8.62 | 8.12 | 8.21 | 8.21 | 1,154,100 |
| 01 Aug 2024 | 9.22 | 9.41 | 8.55 | 8.67 | 8.67 | 382,400 |
| 31 July 2024 | 9.24 | 9.56 | 9.18 | 9.44 | 9.44 | 284,500 |
| 30 July 2024 | 9.47 | 9.47 | 8.84 | 8.97 | 8.97 | 466,800 |
| 29 July 2024 | 9.09 | 9.55 | 9.08 | 9.45 | 9.45 | 437,000 |
| 26 July 2024 | 8.91 | 8.95 | 8.61 | 8.84 | 8.84 | 377,100 |
| 25 July 2024 | 8.66 | 9.14 | 8.66 | 8.86 | 8.86 | 559,800 |
| 24 July 2024 | 9.12 | 9.16 | 8.58 | 8.65 | 8.65 | 1,157,000 |
| 23 July 2024 | 10.61 | 10.71 | 10.20 | 10.22 | 10.22 | 443,500 |
| 22 July 2024 | 10.10 | 10.55 | 10.09 | 10.49 | 10.49 | 393,700 |
| 19 July 2024 | 10.28 | 10.36 | 9.75 | 9.84 | 9.84 | 438,200 |
| 18 July 2024 | 10.46 | 10.77 | 10.28 | 10.37 | 10.37 | 761,700 |
| 17 July 2024 | 10.55 | 10.85 | 10.23 | 10.34 | 10.34 | 481,900 |
| 16 July 2024 | 10.71 | 10.87 | 10.21 | 10.77 | 10.77 | 539,800 |
| 15 July 2024 | 10.74 | 11.22 | 10.53 | 10.58 | 10.58 | 1,685,500 |
| 12 July 2024 | 9.68 | 10.51 | 9.56 | 10.33 | 10.33 | 894,200 |
| 11 July 2024 | 11.17 | 11.53 | 9.90 | 9.97 | 9.97 | 2,112,200 |
| 10 July 2024 | 11.09 | 11.36 | 10.86 | 11.14 | 11.14 | 635,500 |
| 09 July 2024 | 10.48 | 11.25 | 10.47 | 11.09 | 11.09 | 634,600 |
| 08 July 2024 | 10.30 | 10.93 | 10.18 | 10.59 | 10.59 | 888,700 |
| 05 July 2024 | 10.44 | 10.55 | 10.05 | 10.51 | 10.51 | 1,086,200 |
| 03 July 2024 | 9.66 | 10.35 | 9.64 | 10.26 | 10.26 | 2,018,100 |
| 02 July 2024 | 8.87 | 9.49 | 8.83 | 9.48 | 9.48 | 1,282,900 |
| 01 July 2024 | 7.98 | 8.57 | 7.98 | 8.41 | 8.41 | 937,700 |
| 28 June 2024 | 7.91 | 8.08 | 7.69 | 7.82 | 7.82 | 226,600 |
| 27 June 2024 | 7.67 | 7.86 | 7.65 | 7.80 | 7.80 | 245,900 |
| 26 June 2024 | 7.26 | 7.81 | 7.26 | 7.76 | 7.76 | 1,003,500 |
| 25 June 2024 | 7.13 | 7.34 | 7.06 | 7.32 | 7.32 | 929,800 |
| 24 June 2024 | 7.16 | 7.36 | 7.09 | 7.09 | 7.09 | 345,400 |
| 21 June 2024 | 7.05 | 7.14 | 7.01 | 7.11 | 7.11 | 284,300 |
| 20 June 2024 | 7.20 | 7.20 | 6.96 | 7.03 | 7.03 | 361,300 |
| 18 June 2024 | 7.32 | 7.32 | 7.08 | 7.20 | 7.20 | 243,700 |
| 17 June 2024 | 6.88 | 7.39 | 6.86 | 7.33 | 7.33 | 473,700 |
| 14 June 2024 | 7.22 | 7.25 | 6.83 | 6.87 | 6.87 | 233,100 |
| 13 June 2024 | 7.36 | 7.50 | 7.04 | 7.10 | 7.10 | 459,100 |
| 12 June 2024 | 6.53 | 7.00 | 6.51 | 6.85 | 6.85 | 249,000 |
| 11 June 2024 | 6.68 | 6.72 | 6.37 | 6.53 | 6.53 | 712,000 |
| 10 June 2024 | 6.80 | 6.90 | 6.66 | 6.68 | 6.68 | 181,600 |
| 07 June 2024 | 6.81 | 6.95 | 6.78 | 6.86 | 6.86 | 126,500 |
| 06 June 2024 | 6.73 | 6.97 | 6.64 | 6.88 | 6.88 | 248,300 |
| 05 June 2024 | 6.77 | 6.80 | 6.61 | 6.74 | 6.74 | 123,400 |
| 04 June 2024 | 6.75 | 6.88 | 6.71 | 6.74 | 6.74 | 143,300 |
| 03 June 2024 | 6.89 | 7.11 | 6.73 | 6.82 | 6.82 | 157,500 |
| 31 May 2024 | 6.92 | 6.99 | 6.70 | 6.90 | 6.90 | 204,100 |
| 30 May 2024 | 6.94 | 7.12 | 6.78 | 6.93 | 6.93 | 251,500 |
| 29 May 2024 | 6.72 | 6.90 | 6.71 | 6.82 | 6.82 | 122,600 |
| 28 May 2024 | 6.80 | 6.90 | 6.68 | 6.85 | 6.85 | 120,800 |
| 24 May 2024 | 6.74 | 7.00 | 6.71 | 6.96 | 6.96 | 140,300 |
| 23 May 2024 | 7.07 | 7.07 | 6.69 | 6.70 | 6.70 | 260,600 |
| 22 May 2024 | 7.16 | 7.20 | 6.92 | 7.01 | 7.01 | 211,000 |
| 21 May 2024 | 6.79 | 7.34 | 6.78 | 7.33 | 7.33 | 254,300 |
| 20 May 2024 | 6.93 | 6.93 | 6.70 | 6.77 | 6.77 | 118,200 |
| 17 May 2024 | 6.72 | 6.99 | 6.67 | 6.89 | 6.89 | 546,300 |
| 16 May 2024 | 6.74 | 6.81 | 6.62 | 6.76 | 6.76 | 131,900 |
| 15 May 2024 | 7.00 | 7.00 | 6.69 | 6.74 | 6.74 | 198,100 |
| 14 May 2024 | 6.74 | 7.00 | 6.74 | 6.91 | 6.91 | 251,500 |
| 13 May 2024 | 6.57 | 6.80 | 6.51 | 6.64 | 6.64 | 160,900 |
| 10 May 2024 | 6.69 | 6.69 | 6.44 | 6.48 | 6.48 | 143,900 |
| 09 May 2024 | 6.77 | 6.81 | 6.62 | 6.65 | 6.65 | 177,100 |
| 08 May 2024 | 6.64 | 6.83 | 6.57 | 6.77 | 6.77 | 182,700 |
| 07 May 2024 | 7.15 | 7.20 | 6.92 | 6.93 | 6.93 | 255,800 |
| 06 May 2024 | 7.24 | 7.40 | 7.15 | 7.28 | 7.28 | 202,400 |
| 03 May 2024 | 7.15 | 7.27 | 6.97 | 7.09 | 7.09 | 261,900 |
| 02 May 2024 | 7.21 | 7.24 | 6.86 | 7.05 | 7.05 | 329,600 |
| 01 May 2024 | 7.15 | 7.32 | 7.00 | 7.05 | 7.05 | 396,700 |
| 30 Apr 2024 | 7.40 | 7.58 | 7.19 | 7.22 | 7.22 | 352,800 |
| 29 Apr 2024 | 7.46 | 7.97 | 7.30 | 7.74 | 7.74 | 729,100 |
| 26 Apr 2024 | 6.50 | 6.68 | 6.42 | 6.50 | 6.50 | 227,200 |
| 25 Apr 2024 | 6.03 | 6.61 | 6.03 | 6.60 | 6.60 | 367,000 |
| 24 Apr 2024 | 6.24 | 6.48 | 6.01 | 6.21 | 6.21 | 403,400 |
| 23 Apr 2024 | 5.34 | 5.51 | 5.25 | 5.41 | 5.41 | 250,500 |
| 22 Apr 2024 | 5.21 | 5.38 | 5.13 | 5.28 | 5.28 | 223,900 |
| 19 Apr 2024 | 5.58 | 5.69 | 5.49 | 5.51 | 5.51 | 137,000 |
| 18 Apr 2024 | 5.73 | 5.76 | 5.60 | 5.66 | 5.66 | 165,600 |
| 17 Apr 2024 | 6.03 | 6.05 | 5.84 | 5.91 | 5.91 | 121,700 |
| 16 Apr 2024 | 5.98 | 6.05 | 5.85 | 5.99 | 5.99 | 138,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.