GraniteShares 1.25x Long Tsla Daily ETF (TSL) Historical Stock Data
19.10 ↓0.92 (-4.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TSL is up 0.31% a day on average. There have been 15 days where GraniteShares 1.25x Long Tsla Daily ETF closed green and 15 days where TSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.32 | 19.10 | ↓$0.22 (-1.14%) | 18.97 | 20.58 | 0.96M |
| 2024-12-19 | 20.91 | 20.02 | ↓$0.89 (-4.26%) | 19.07 | 21.10 | 770.56K |
| 2024-12-18 | 21.72 | 20.14 | ↓$1.58 (-7.27%) | 19.47 | 23.03 | 636.39K |
| 2024-12-17 | 22.30 | 22.56 | ↑$0.26 (1.17%) | 21.26 | 22.74 | 661.54K |
| 2024-12-16 | 20.33 | 21.58 | ↑$1.25 (6.15%) | 20.05 | 21.58 | 353.91K |
| 2024-12-13 | 19.14 | 20.05 | ↑$0.91 (4.75%) | 18.89 | 20.05 | 290.63K |
| 2024-12-12 | 19.41 | 19.01 | ↓$0.40 (-2.06%) | 18.87 | 19.64 | 272.57K |
| 2024-12-11 | 18.53 | 19.38 | ↑$0.85 (4.59%) | 18.16 | 19.39 | 265.48K |
| 2024-12-10 | 17.63 | 18.04 | ↑$0.41 (2.33%) | 17.50 | 18.54 | 384.17K |
| 2024-12-09 | 17.89 | 17.45 | ↓$0.44 (-2.46%) | 16.79 | 18.27 | 377.67K |
| 2024-12-06 | 16.72 | 17.40 | ↑$0.68 (4.07%) | 16.40 | 17.40 | 263.20K |
| 2024-12-05 | 15.77 | 16.30 | ↑$0.53 (3.36%) | 15.77 | 16.63 | 303.60K |
| 2024-12-04 | 15.44 | 15.68 | ↑$0.24 (1.55%) | 15.18 | 15.70 | 156.90K |
| 2024-12-03 | 15.37 | 15.32 | ↓$0.05 (-0.33%) | 15.17 | 15.54 | 134.82K |
| 2024-12-02 | 15.38 | 15.66 | ↑$0.28 (1.82%) | 15.33 | 15.80 | 0.98M |
| 2024-11-29 | 14.55 | 15.01 | ↑$0.46 (3.16%) | 14.51 | 15.01 | 129.40K |
| 2024-11-27 | 14.84 | 14.34 | ↓$0.50 (-3.37%) | 14.01 | 14.84 | 242.60K |
| 2024-11-26 | 14.78 | 14.61 | ↓$0.17 (-1.15%) | 14.50 | 15.11 | 345.63K |
| 2024-11-25 | 15.85 | 14.67 | ↓$1.18 (-7.44%) | 14.65 | 15.89 | 616.48K |
| 2024-11-22 | 14.82 | 15.41 | ↑$0.59 (3.98%) | 14.63 | 15.63 | 477.77K |
| 2024-11-21 | 14.93 | 14.71 | ↓$0.22 (-1.47%) | 14.50 | 15.15 | 264.59K |
| 2024-11-20 | 15.06 | 14.84 | ↓$0.22 (-1.46%) | 14.45 | 15.06 | 261.51K |
| 2024-11-19 | 14.47 | 15.06 | ↑$0.59 (4.08%) | 14.38 | 15.13 | 335.18K |
| 2024-11-18 | 14.77 | 14.69 | ↓$0.08 (-0.54%) | 14.22 | 15.20 | 845.11K |
| 2024-11-15 | 13.16 | 13.74 | ↑$0.58 (4.41%) | 13.15 | 13.91 | 724.01K |
| 2024-11-14 | 14.09 | 13.23 | ↓$0.86 (-6.10%) | 13.18 | 14.22 | 519K |
| 2024-11-13 | 14.63 | 14.27 | ↓$0.36 (-2.46%) | 13.84 | 14.99 | 642.91K |
| 2024-11-12 | 14.94 | 14.15 | ↓$0.79 (-5.29%) | 13.88 | 15.06 | 0.95M |
| 2024-11-11 | 15.10 | 15.34 | ↑$0.24 (1.59%) | 14.58 | 15.77 | 721.50K |
| 2024-11-08 | 12.63 | 13.79 | ↑$1.16 (9.18%) | 12.55 | 14.16 | 1.21M |
Create an account or log in to view more rows.
$TSL Powell save me
$TSL I blocked some bears and I liked it!
$TSL last chance to load imo
$TSL Who else bought the dip on Friday?
$TSL I need a smoke after this trade
$TSL BUY BUY BUY BUY
$TSL TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$TSL the price is wrong
$TSL lol who sold
$TSL is being added