Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
GraniteShares 1.25x Long TSLA Daily ETF
(NQ:
TSL
)
8.840
-0.020 (-0.23%)
Official Closing Price
Updated: 4:15 PM EDT, Jul 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 26, 2024
8.910
8.950
8.610
8.840
377,054
-0.02(-0.23%)
Jul 25, 2024
8.660
9.140
8.660
8.860
559,789
+0.21(+2.43%)
Jul 24, 2024
9.120
9.160
8.580
8.650
1,154,790
-1.57(-15.36%)
Jul 23, 2024
10.61
10.71
10.20
10.22
441,494
-0.27(-2.57%)
Jul 22, 2024
10.10
10.55
10.09
10.49
393,690
+0.65(+6.61%)
Jul 19, 2024
10.28
10.36
9.750
9.840
438,236
-0.53(-5.11%)
Jul 18, 2024
10.46
10.77
10.28
10.37
761,623
+0.03(+0.29%)
Jul 17, 2024
10.55
10.85
10.23
10.34
481,910
-0.43(-3.99%)
Jul 16, 2024
10.71
10.87
10.21
10.77
539,814
+0.19(+1.80%)
Jul 15, 2024
10.74
11.22
10.53
10.58
1,685,117
+0.25(+2.42%)
Jul 12, 2024
9.680
10.51
9.560
10.33
894,373
+0.36(+3.61%)
Jul 11, 2024
11.17
11.53
9.900
9.970
2,112,108
-1.17(-10.50%)
Jul 10, 2024
11.09
11.36
10.86
11.14
634,860
+0.05(+0.45%)
Jul 09, 2024
10.48
11.25
10.47
11.09
635,514
+0.50(+4.72%)
Jul 08, 2024
10.30
10.93
10.18
10.59
888,404
+0.08(+0.76%)
Jul 05, 2024
10.44
10.55
10.05
10.51
1,086,370
+0.25(+2.44%)
Jul 03, 2024
9.660
10.35
9.640
10.26
2,018,139
+0.78(+8.23%)
Jul 02, 2024
8.870
9.490
8.830
9.480
1,282,751
+1.07(+12.72%)
Jul 01, 2024
7.980
8.571
7.980
8.410
924,597
+0.59(+7.54%)
Jun 28, 2024
7.910
8.076
7.690
7.820
226,647
+0.02(+0.26%)
Jun 27, 2024
7.670
7.860
7.650
7.800
245,553
+0.04(+0.52%)
Jun 26, 2024
7.260
7.810
7.260
7.760
1,003,507
+0.44(+6.01%)
Jun 25, 2024
7.130
7.340
7.060
7.320
929,652
+0.23(+3.24%)
Jun 24, 2024
7.160
7.355
7.090
7.090
345,176
-0.02(-0.28%)
Jun 21, 2024
7.050
7.141
7.010
7.110
284,327
+0.08(+1.14%)
Jun 20, 2024
7.200
7.200
6.959
7.030
360,524
-0.17(-2.36%)
Jun 18, 2024
7.320
7.320
7.080
7.200
243,671
-0.13(-1.77%)
Jun 17, 2024
6.880
7.391
6.860
7.330
473,577
+0.46(+6.70%)
Jun 14, 2024
7.220
7.250
6.830
6.870
233,169
-0.23(-3.24%)
Jun 13, 2024
7.360
7.500
7.040
7.100
459,056
+0.25(+3.65%)
Jun 12, 2024
6.530
7.000
6.515
6.850
248,949
+0.32(+4.90%)
Jun 11, 2024
6.680
6.720
6.370
6.530
712,007
-0.15(-2.25%)
Jun 10, 2024
6.800
6.901
6.659
6.680
180,029
-0.18(-2.62%)
Jun 07, 2024
6.810
6.949
6.775
6.860
126,601
-0.02(-0.29%)
Jun 06, 2024
6.730
6.970
6.645
6.880
248,189
+0.14(+2.08%)
Jun 05, 2024
6.770
6.800
6.610
6.740
123,412
+0.00(+0.00%)
Jun 04, 2024
6.750
6.881
6.710
6.740
143,339
-0.08(-1.17%)
Jun 03, 2024
6.890
7.110
6.730
6.820
157,613
-0.08(-1.16%)
May 31, 2024
6.920
6.990
6.700
6.900
204,064
-0.03(-0.43%)
May 30, 2024
6.940
7.120
6.780
6.930
251,303
+0.11(+1.61%)
May 29, 2024
6.720
6.900
6.710
6.820
122,622
-0.03(-0.44%)
May 28, 2024
6.800
6.900
6.680
6.850
120,791
-0.11(-1.58%)
May 24, 2024
6.740
7.000
6.710
6.960
140,831
+0.26(+3.88%)
May 23, 2024
7.070
7.070
6.690
6.700
260,558
-0.31(-4.42%)
May 22, 2024
7.160
7.200
6.920
7.010
211,191
-0.32(-4.37%)
May 21, 2024
6.790
7.340
6.780
7.330
252,128
+0.56(+8.27%)
May 20, 2024
6.930
6.930
6.700
6.770
118,211
-0.12(-1.74%)
May 17, 2024
6.720
6.990
6.670
6.890
546,328
+0.13(+1.92%)
May 16, 2024
6.740
6.811
6.619
6.760
131,848
+0.02(+0.30%)
May 15, 2024
7.000
7.000
6.690
6.740
198,070
-0.17(-2.46%)
May 14, 2024
6.740
7.000
6.740
6.910
251,536
+0.27(+4.07%)
May 13, 2024
6.570
6.795
6.510
6.640
160,489
+0.16(+2.47%)
May 10, 2024
6.690
6.690
6.439
6.480
143,874
-0.17(-2.56%)
May 09, 2024
6.770
6.810
6.620
6.650
177,215
-0.12(-1.77%)
May 08, 2024
6.640
6.830
6.575
6.770
182,355
-0.16(-2.31%)
May 07, 2024
7.150
7.195
6.920
6.930
255,912
-0.35(-4.81%)
May 06, 2024
7.240
7.401
7.150
7.280
202,361
+0.19(+2.68%)
May 03, 2024
7.150
7.270
6.968
7.090
262,139
+0.04(+0.57%)
May 02, 2024
7.210
7.240
6.860
7.050
329,636
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.