GraniteShares 1.25x Long Tsla Daily ETF (TSL) Historical Stock Data
5.51 ↓0.15 (-2.65%)
As of April 19, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, TSL is down -0.25% a day on average. There have been 13 days where GraniteShares 1.25x Long Tsla Daily ETF closed green and 17 days where TSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5.58 | 5.51 | ↓$0.07 (-1.25%) | 5.49 | 5.69 | 137.46K |
| 2024-04-18 | 5.73 | 5.66 | ↓$0.07 (-1.22%) | 5.60 | 5.76 | 165.02K |
| 2024-04-17 | 6.03 | 5.91 | ↓$0.12 (-1.99%) | 5.85 | 6.05 | 121.69K |
| 2024-04-16 | 5.98 | 5.99 | ↑$0.01 (0.17%) | 5.85 | 6.05 | 138.52K |
| 2024-04-15 | 6.64 | 6.21 | ↓$0.43 (-6.48%) | 6.21 | 6.65 | 159.45K |
| 2024-04-12 | 6.74 | 6.67 | ↓$0.07 (-1.04%) | 6.67 | 6.81 | 0.99M |
| 2024-04-11 | 6.77 | 6.85 | ↑$0.08 (1.18%) | 6.57 | 6.92 | 0.94M |
| 2024-04-10 | 6.79 | 6.72 | ↓$0.07 (-1.03%) | 6.65 | 6.87 | 141.68K |
| 2024-04-09 | 6.78 | 6.98 | ↑$0.20 (2.95%) | 6.76 | 7.09 | 131.96K |
| 2024-04-08 | 6.61 | 6.79 | ↑$0.18 (2.72%) | 6.54 | 6.86 | 214.69K |
| 2024-04-05 | 6.59 | 6.40 | ↓$0.19 (-2.88%) | 6.19 | 6.68 | 242.19K |
| 2024-04-04 | 6.65 | 6.70 | ↑$0.05 (0.75%) | 6.56 | 7.00 | 169K |
| 2024-04-03 | 6.36 | 6.57 | ↑$0.21 (3.30%) | 6.34 | 6.59 | 81.23K |
| 2024-04-02 | 6.40 | 6.48 | ↑$0.08 (1.25%) | 6.36 | 6.53 | 213.93K |
| 2024-04-01 | 6.96 | 6.91 | ↓$0.05 (-0.72%) | 6.67 | 6.96 | 167.96K |
| 2024-03-28 | 7.03 | 6.94 | ↓$0.09 (-1.28%) | 6.92 | 7.09 | 93.99K |
| 2024-03-27 | 7.23 | 7.15 | ↓$0.08 (-1.11%) | 6.97 | 7.23 | 115.90K |
| 2024-03-26 | 7.09 | 7.05 | ↓$0.04 (-0.56%) | 7.03 | 7.36 | 184.94K |
| 2024-03-25 | 6.61 | 6.79 | ↑$0.18 (2.72%) | 6.61 | 6.91 | 128.25K |
| 2024-03-22 | 6.51 | 6.70 | ↑$0.19 (2.92%) | 6.50 | 6.72 | 95.84K |
| 2024-03-21 | 6.98 | 6.81 | ↓$0.17 (-2.44%) | 6.77 | 7.07 | 123.05K |
| 2024-03-20 | 6.83 | 6.96 | ↑$0.13 (1.90%) | 6.72 | 6.98 | 151.52K |
| 2024-03-19 | 6.77 | 6.75 | ↓$0.02 (-0.30%) | 6.58 | 6.81 | 107.98K |
| 2024-03-18 | 6.67 | 6.89 | ↑$0.22 (3.30%) | 6.50 | 6.90 | 173.86K |
| 2024-03-15 | 6.31 | 6.37 | ↑$0.06 (0.95%) | 6.24 | 6.43 | 106.09K |
| 2024-03-14 | 6.58 | 6.32 | ↓$0.26 (-3.95%) | 6.24 | 6.74 | 134.81K |
| 2024-03-13 | 6.85 | 6.67 | ↓$0.18 (-2.63%) | 6.66 | 6.99 | 134.24K |
| 2024-03-12 | 7.09 | 7.06 | ↓$0.03 (-0.42%) | 6.82 | 7.16 | 136.10K |
| 2024-03-11 | 6.97 | 7.09 | ↑$0.12 (1.72%) | 6.95 | 7.31 | 157.96K |
| 2024-03-08 | 7.27 | 6.97 | ↓$0.30 (-4.13%) | 6.95 | 7.33 | 349.41K |
Create an account or log in to view more rows.
$TSL so tired of this pos let's fly already
$TSL gets me every time lol
$TSL gonna take my L with this one
$TSL Growth/Value
$TSL I don't know shit
but I know I'm holdin till I at least triple up
$TSL let’s buy NOW!!!
$TSL Buy Buy Buy
$TSL taking off soon
$TSL hows short doing? Keep short pls
we need your money.
$TSL Stair stepping nicely