Direxion Shares ETF Trust - Direxion Daily TSLA Bear 1X Shares (TSLS) Historical Stock Data
23.10 ↓0.35 (-1.49%)
As of May 6, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, TSLS is down -0.20% a day on average. There have been 17 days where Direxion Shares ETF Trust - Direxion Daily TSLA Bear 1X Shares closed green and 13 days where TSLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.32 | 23.45 | ↑$0.13 (0.56%) | 23.00 | 23.80 | 0.92M |
| 2024-05-02 | 23.20 | 23.60 | ↑$0.40 (1.72%) | 23.00 | 24.11 | 837.27K |
| 2024-05-01 | 23.33 | 23.57 | ↑$0.24 (1.03%) | 22.84 | 23.69 | 1.77M |
| 2024-04-30 | 22.75 | 23.17 | ↑$0.42 (1.85%) | 22.31 | 23.21 | 1.59M |
| 2024-04-29 | 22.82 | 21.92 | ↓$0.90 (-3.94%) | 21.22 | 23.40 | 4.45M |
| 2024-04-26 | 25.76 | 25.89 | ↑$0.13 (0.50%) | 25.32 | 26.18 | 1.52M |
| 2024-04-25 | 27.46 | 25.58 | ↓$1.88 (-6.85%) | 25.48 | 27.56 | 1.80M |
| 2024-04-24 | 26.76 | 26.91 | ↑$0.15 (0.56%) | 25.70 | 27.89 | 3.60M |
| 2024-04-23 | 30.94 | 30.59 | ↓$0.35 (-1.13%) | 30.05 | 31.38 | 1.63M |
| 2024-04-22 | 31.47 | 31.16 | ↓$0.31 (-0.99%) | 30.69 | 31.83 | 1.59M |
| 2024-04-19 | 29.77 | 30.15 | ↑$0.38 (1.28%) | 29.41 | 30.30 | 1.13M |
| 2024-04-18 | 29.31 | 29.57 | ↑$0.26 (0.89%) | 29.14 | 29.78 | 1.44M |
| 2024-04-17 | 28.13 | 28.52 | ↑$0.39 (1.39%) | 28.00 | 28.83 | 1.08M |
| 2024-04-16 | 28.32 | 28.25 | ↓$0.07 (-0.25%) | 28.06 | 28.80 | 1.43M |
| 2024-04-15 | 26.16 | 27.50 | ↑$1.34 (5.12%) | 26.09 | 27.50 | 1.53M |
| 2024-04-12 | 25.83 | 26.04 | ↑$0.21 (0.81%) | 25.64 | 26.12 | 693.92K |
| 2024-04-11 | 25.82 | 25.49 | ↓$0.33 (-1.28%) | 25.31 | 26.41 | 1.14M |
| 2024-04-10 | 25.75 | 25.92 | ↑$0.17 (0.66%) | 25.48 | 26.16 | 1.17M |
| 2024-04-09 | 25.78 | 25.17 | ↓$0.61 (-2.37%) | 24.84 | 25.89 | 1.10M |
| 2024-04-08 | 26.36 | 25.77 | ↓$0.59 (-2.24%) | 25.52 | 26.58 | 1.32M |
| 2024-04-05 | 26.46 | 27.08 | ↑$0.62 (2.34%) | 26.18 | 27.75 | 3.15M |
| 2024-04-04 | 26.30 | 26.13 | ↓$0.17 (-0.65%) | 25.18 | 26.61 | 2.63M |
| 2024-04-03 | 27.25 | 26.55 | ↓$0.70 (-2.57%) | 26.48 | 27.36 | 1.33M |
| 2024-04-02 | 27.11 | 26.83 | ↓$0.28 (-1.03%) | 26.67 | 27.28 | 1.71M |
| 2024-04-01 | 25.42 | 25.58 | ↑$0.16 (0.63%) | 25.35 | 26.28 | 1.34M |
| 2024-03-28 | 25.24 | 25.47 | ↑$0.23 (0.91%) | 24.96 | 25.53 | 1M |
| 2024-03-27 | 24.67 | 24.90 | ↑$0.23 (0.93%) | 24.62 | 25.44 | 1.22M |
| 2024-03-26 | 25.03 | 25.17 | ↑$0.14 (0.56%) | 24.20 | 25.21 | 1.96M |
| 2024-03-25 | 26.49 | 25.93 | ↓$0.56 (-2.11%) | 25.54 | 26.49 | 1.13M |
| 2024-03-22 | 26.83 | 26.22 | ↓$0.61 (-2.27%) | 26.16 | 26.87 | 1.40M |
Create an account or log in to view more rows.
$TSLS pre mkt is meaningless
$TSLS almost go time
$TSLS just added more
$TSLS power hour will be fucking crazy
$TSLS the redness has arrived
$TSLS Bearish..
$TSLS hmm...
$TSLS buy the fear
$TSLS This was indeed a beautiful day.
$TSLS time to short this