T-REX 2X Long Tesla Daily Target ETF (NQ: TSLT )

27.12 -0.93 (-3.32%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 28.61 28.70 26.08 27.12 2,617,247 -0.93(-3.32%)
Nov 26, 2024 28.50 29.45 27.59 28.05 3,429,092 -0.01(-0.04%)
Nov 25, 2024 31.86 32.10 28.03 28.06 8,279,702 -2.50(-8.18%)
Nov 22, 2024 28.62 31.21 28.07 30.56 4,431,246 +2.17(+7.64%)
Nov 21, 2024 29.10 29.79 27.66 28.39 3,231,632 -0.39(-1.36%)
Nov 20, 2024 29.35 29.57 27.50 28.78 3,047,595 -0.67(-2.28%)
Nov 19, 2024 27.77 29.71 27.30 29.45 4,005,610 +1.15(+4.06%)
Nov 18, 2024 28.60 29.84 26.90 28.30 6,882,821 +2.81(+11.02%)
Nov 15, 2024 23.95 26.04 23.68 25.49 5,929,839 +1.50(+6.25%)
Nov 14, 2024 26.70 27.08 23.86 23.99 8,761,468 -3.18(-11.70%)
Nov 13, 2024 28.08 29.47 25.89 27.17 7,623,708 +0.34(+1.27%)
Nov 12, 2024 29.32 29.88 25.97 26.83 11,673,054 -3.84(-12.52%)
Nov 11, 2024 30.03 32.02 28.35 30.67 20,040,148 +4.70(+18.10%)
Nov 08, 2024 22.68 27.13 22.46 25.97 15,745,766 +3.66(+16.41%)
Nov 07, 2024 21.17 22.75 20.69 22.31 5,928,218 +1.20(+5.68%)
Nov 06, 2024 20.63 21.27 19.46 21.11 11,232,779 +4.78(+29.27%)
Nov 05, 2024 15.82 16.82 15.68 16.33 9,035,344 +1.08(+7.08%)
Nov 04, 2024 15.46 16.02 14.73 15.25 4,424,583 -0.78(-4.87%)
Nov 01, 2024 16.43 16.70 15.75 16.03 4,225,568 -0.11(-0.68%)
Oct 31, 2024 17.25 17.48 16.10 16.14 4,710,000 -1.07(-6.22%)
Oct 30, 2024 17.25 17.98 16.98 17.21 3,249,952 -0.27(-1.54%)
Oct 29, 2024 18.15 18.22 16.93 17.48 5,652,230 -0.41(-2.29%)
Oct 28, 2024 18.94 19.44 17.87 17.89 5,842,576 -0.94(-4.99%)
Oct 25, 2024 17.06 18.88 16.97 18.83 13,697,169 +1.14(+6.44%)
Oct 24, 2024 15.85 17.86 15.63 17.69 11,858,939 +5.40(+43.94%)
Oct 23, 2024 12.69 12.88 12.12 12.29 5,596,425 -0.50(-3.91%)
Oct 22, 2024 12.72 12.83 12.48 12.79 2,826,537 -0.13(-1.01%)
Oct 21, 2024 12.92 13.10 12.54 12.92 3,434,569 -0.22(-1.67%)
Oct 18, 2024 13.13 13.34 12.99 13.14 2,789,713 -0.05(-0.38%)
Oct 17, 2024 13.26 13.32 12.83 13.19 3,274,910 -0.04(-0.30%)
Oct 16, 2024 13.24 13.40 12.96 13.23 3,108,867 +0.18(+1.38%)
Oct 15, 2024 13.08 13.59 12.75 13.05 6,316,487 +0.05(+0.38%)
Oct 14, 2024 13.10 13.31 12.37 13.00 5,873,184 +0.15(+1.17%)
Oct 11, 2024 13.16 13.57 12.42 12.85 11,783,215 -2.75(-17.63%)
Oct 10, 2024 16.01 16.11 14.75 15.60 6,243,393 -0.31(-1.95%)
Oct 09, 2024 16.29 16.75 15.71 15.91 4,643,381 -0.47(-2.87%)
Oct 08, 2024 16.26 16.60 15.87 16.38 3,655,188 +0.47(+2.95%)
Oct 07, 2024 17.02 17.12 15.89 15.91 5,128,112 -1.26(-7.34%)
Oct 04, 2024 16.74 17.30 16.46 17.17 6,565,577 +1.21(+7.58%)
Oct 03, 2024 16.50 17.20 15.58 15.96 4,377,255 -1.14(-6.67%)
Oct 02, 2024 16.90 17.40 16.04 17.10 6,224,804 -1.29(-7.01%)
Oct 01, 2024 19.07 19.25 17.03 18.39 6,508,718 -0.53(-2.80%)
Sep 30, 2024 18.54 19.38 18.09 18.92 4,327,835 +0.14(+0.75%)
Sep 27, 2024 18.34 18.80 17.89 18.78 4,495,969 +0.86(+4.80%)
Sep 26, 2024 18.84 18.95 17.53 17.92 5,326,383 -0.38(-2.08%)
Sep 25, 2024 17.68 18.31 17.64 18.30 2,445,957 +0.38(+2.12%)
Sep 24, 2024 17.88 18.33 17.23 17.92 5,453,043 +0.58(+3.34%)
Sep 23, 2024 16.38 17.34 16.27 17.34 4,498,854 +1.52(+9.61%)
Sep 20, 2024 16.27 16.57 15.49 15.82 4,161,650 -0.75(-4.53%)
Sep 19, 2024 15.32 16.62 15.10 16.57 5,229,756 +2.11(+14.59%)
Sep 18, 2024 14.81 15.53 14.42 14.46 3,651,216 -0.10(-0.69%)
Sep 17, 2024 14.75 15.39 14.39 14.56 2,775,005 +0.14(+0.97%)
Sep 16, 2024 14.74 14.83 14.00 14.42 2,543,099 -0.47(-3.16%)
Sep 13, 2024 14.60 15.19 14.40 14.89 3,662,322 +0.06(+0.40%)
Sep 12, 2024 14.16 15.05 14.08 14.83 5,439,690 +0.19(+1.30%)
Sep 11, 2024 14.16 14.66 13.20 14.64 5,074,646 +0.25(+1.74%)
Sep 10, 2024 13.65 14.42 13.48 14.39 4,780,487 +1.18(+8.93%)
Sep 09, 2024 13.18 13.61 12.90 13.21 4,648,558 +0.67(+5.34%)
Sep 06, 2024 15.46 15.54 12.52 12.54 6,657,702 -2.58(-17.06%)
Sep 05, 2024 14.32 15.71 14.13 15.12 7,433,487 +1.36(+9.88%)
Sep 04, 2024 12.72 14.10 12.72 13.76 4,489,766 +1.04(+8.18%)
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.