Direxion Shares ETF Trust - Direxion Daily TSLA Bear 1X Shares (TSLS) Historical Stock Data

25.88 ↑1.13 (4.58%)
As of Market Close on September 23rd, 2022.

Historical Data

In the past 30 trading days, TSLS is up 0.07% a day on average. There have been 16 days where Direxion Shares ETF Trust - Direxion Daily TSLA Bear 1X Shares closed green and 14 days where TSLS closed red.

DateOpenCloseChangeLowHighVolume
2022-09-2325.2425.88↑$0.64 (2.55%)25.1426.01161.85K
2022-09-2223.8424.75↑$0.91 (3.82%)23.7624.92244.64K
2022-09-2123.2223.80↑$0.58 (2.50%)22.7923.80208.98K
2022-09-2023.3023.18↓$0.12 (-0.52%)22.8423.37289.66K
2022-09-1923.9123.13↓$0.78 (-3.26%)23.1124.04194.38K
2022-09-1623.9123.65↓$0.26 (-1.09%)23.6024.15312.66K
2022-09-1523.7123.59↓$0.12 (-0.51%)23.2123.75226.32K
2022-09-1424.5123.67↓$0.84 (-3.43%)23.3824.51196.89K
2022-09-1324.5024.59↑$0.09 (0.37%)24.1824.62208.12K
2022-09-1223.9323.60↓$0.33 (-1.38%)23.5523.9353.11K
2022-09-0924.6323.95↓$0.68 (-2.76%)23.9524.6563.31K
2022-09-0825.6224.88↓$0.74 (-2.89%)24.8525.6234.39K
2022-09-0726.3225.36↓$0.96 (-3.65%)25.3626.3227.69K
2022-09-0225.5126.68↑$1.17 (4.57%)25.5126.7251.20K
2022-09-0126.4726.03↓$0.44 (-1.66%)26.0327.0285.74K
2022-08-3125.6326.11↑$0.48 (1.86%)25.6326.4542.76K
2022-08-3025.0325.94↑$0.91 (3.65%)25.0326.3865.85K
2022-08-2925.5125.29↓$0.22 (-0.86%)25.0725.6343.70K
2022-08-2624.0124.99↑$0.98 (4.09%)23.9525.02219.01K
2022-08-2523.8524.32↑$0.47 (1.97%)23.8024.6736.74K
2022-08-2424.2424.30↑$0.06 (0.24%)23.8124.3042.67K
2022-08-2324.7924.33↓$0.46 (-1.85%)24.1524.9155K
2022-08-2224.6924.90↑$0.21 (0.86%)24.6925.1367.18K
2022-08-1924.1624.30↑$0.14 (0.58%)24.0924.6346.92K
2022-08-1823.5923.85↑$0.26 (1.10%)23.5923.9248.20K
2022-08-1723.7023.72↑$0.02 (0.08%)23.3624.0457.72K
2022-08-1623.2923.47↑$0.18 (0.78%)23.0423.8152.84K
2022-08-1523.9523.31↓$0.64 (-2.67%)23.0623.9573.20K
2022-08-1225.0524.09↓$0.96 (-3.82%)24.0825.3434.14K
2022-08-1124.4025.27↑$0.87 (3.56%)24.4025.2721.07K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.