T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ) Historical Stock Data
27.07 ↓0.25 (-0.92%)
As of December 8, 2023, 10:35am EST.
Historical Data
In the past 30 trading days, TSLZ is down -0.42% a day on average. There have been 13 days where T-Rex 2X Inverse Tesla Daily Target ETF closed green and 17 days where TSLZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 27.99 | 27.07 | ↓$0.92 (-3.29%) | 26.93 | 27.99 | 29.82K |
| 2023-12-07 | 27.71 | 27.32 | ↓$0.39 (-1.41%) | 27.30 | 28.58 | 31.43K |
| 2023-12-06 | 26.90 | 28.08 | ↑$1.18 (4.39%) | 26.47 | 28.17 | 52.79K |
| 2023-12-05 | 29.43 | 28.31 | ↓$1.12 (-3.81%) | 26.35 | 29.43 | 90.35K |
| 2023-12-04 | 28.88 | 29.00 | ↑$0.12 (0.42%) | 28.18 | 29.45 | 85.35K |
| 2023-12-01 | 29.63 | 28.29 | ↓$1.34 (-4.52%) | 27.94 | 29.85 | 64.10K |
| 2023-11-30 | 27.17 | 27.95 | ↑$0.78 (2.87%) | 26.91 | 28.44 | 84.26K |
| 2023-11-29 | 25.97 | 27.03 | ↑$1.06 (4.08%) | 25.25 | 27.28 | 61.91K |
| 2023-11-28 | 28.74 | 26.42 | ↓$2.32 (-8.07%) | 26.42 | 29.58 | 47.61K |
| 2023-11-27 | 28.94 | 29.06 | ↑$0.12 (0.41%) | 28.60 | 29.88 | 20.29K |
| 2023-11-24 | 29.90 | 29.33 | ↓$0.57 (-1.92%) | 28.60 | 29.90 | 3.82K |
| 2023-11-22 | 27.83 | 29.50 | ↑$1.67 (6.00%) | 27.61 | 30.11 | 68.97K |
| 2023-11-21 | 28.95 | 27.88 | ↓$1.07 (-3.68%) | 27.41 | 29.49 | 49.68K |
| 2023-11-20 | 30.28 | 29.24 | ↓$1.04 (-3.42%) | 29.00 | 30.33 | 36.55K |
| 2023-11-17 | 30.33 | 29.54 | ↓$0.79 (-2.60%) | 28.99 | 31.45 | 121.87K |
| 2023-11-16 | 28.41 | 29.81 | ↑$1.40 (4.93%) | 28.29 | 30.39 | 82.44K |
| 2023-11-15 | 28.50 | 27.67 | ↓$0.83 (-2.91%) | 26.94 | 28.99 | 60.21K |
| 2023-11-14 | 29.66 | 29.02 | ↓$0.64 (-2.16%) | 28.89 | 30.87 | 86.04K |
| 2023-11-13 | 35.82 | 33.33 | ↓$2.49 (-6.95%) | 32.41 | 36.92 | 51.51K |
| 2023-11-10 | 38.14 | 35.95 | ↓$2.19 (-5.74%) | 35.82 | 39.09 | 106.10K |
| 2023-11-09 | 34.96 | 37.67 | ↑$2.71 (7.75%) | 34.85 | 38.63 | 30.74K |
| 2023-11-08 | 33.80 | 33.95 | ↑$0.16 (0.46%) | 33.80 | 35.27 | 13.79K |
| 2023-11-07 | 34.60 | 33.92 | ↓$0.68 (-1.97%) | 33.89 | 35.95 | 42.40K |
| 2023-11-06 | 33.31 | 34.81 | ↑$1.50 (4.50%) | 33.06 | 36.20 | 56.15K |
| 2023-11-03 | 34.30 | 34.68 | ↑$0.38 (1.11%) | 32.58 | 35.07 | 54.37K |
| 2023-11-02 | 37.36 | 35.04 | ↓$2.32 (-6.21%) | 35.00 | 37.61 | 60.86K |
| 2023-11-01 | 40.84 | 40.04 | ↓$0.80 (-1.96%) | 40.04 | 43.26 | 14.42K |
| 2023-10-31 | 44.27 | 42.00 | ↓$2.27 (-5.13%) | 41.63 | 45.10 | 44.83K |
| 2023-10-30 | 38.88 | 43.56 | ↑$4.68 (12.04%) | 38.70 | 44.31 | 50.90K |
| 2023-10-27 | 38.03 | 39.68 | ↑$1.65 (4.34%) | 38.03 | 39.99 | 14.71K |
Create an account or log in to view more rows.
$TSLZ Good night bears!
$TSLZ Holding.