GraniteShares 1.25x Long TSLA Daily ETF (TSL) NASDAQ

13.97

-1.04(-6.93%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	14.21	13.97	13.97	14.45	13.91	2.46M
April 01, 2026	14.87	15.01	15.01	15.09	14.66	1.29M
March 31, 2026	14.05	14.54	14.54	14.61	14.04	1.98M
March 30, 2026	14.29	13.75	13.75	14.3	13.6	1.76M
March 27, 2026	14.44	14.07	14.07	14.44	13.95	1.04M
March 26, 2026	15.09	14.57	14.57	15.18	14.56	760,228
March 25, 2026	15.42	15.25	15.25	15.76	15.22	894,717
March 24, 2026	14.79	15.11	15.11	15.33	14.79	2.12M
March 23, 2026	14.63	15	15	15.22	14.63	1.01M
March 20, 2026	14.95	14.37	14.37	14.95	14.22	1.44M
March 19, 2026	15.3	14.99	14.99	15.3	14.92	2M
March 18, 2026	15.94	15.61	15.61	16.12	15.6	798,874
March 17, 2026	15.74	15.92	15.92	15.99	15.65	1.53M
March 16, 2026	15.74	15.75	15.75	16.16	15.71	1.77M
March 13, 2026	15.94	15.55	15.55	15.98	15.48	886,901
March 12, 2026	16.28	15.76	15.76	16.32	15.72	1.04M
March 11, 2026	16.14	16.38	16.38	16.81	16.14	1.58M
March 10, 2026	16.09	15.95	15.95	16.32	15.91	1.54M
March 09, 2026	15.55	15.93	15.93	16.07	15.08	1.19M
March 06, 2026	15.87	15.85	15.85	16.11	15.71	888,004
March 05, 2026	16.06	16.29	16.29	16.41	15.98	621,398
March 04, 2026	15.86	16.3	16.3	16.41	15.78	829,258
March 03, 2026	15.74	15.64	15.64	15.82	15.29	2.1M
March 02, 2026	15.54	16.17	16.17	16.25	15.42	1.47M
February 27, 2026	16.11	16.14	16.14	16.37	15.92	1.09M
February 26, 2026	16.78	16.45	16.45	16.85	16.21	959,852
February 25, 2026	16.67	16.89	16.89	17.04	16.67	688,400
February 24, 2026	15.99	16.5	16.5	16.57	15.92	1.19M
February 23, 2026	16.44	16.02	16.02	16.44	15.74	1.13M
February 20, 2026	16.41	16.63	0	16.77	16.33	554,314
February 19, 2026	16.38	16.63	0	16.8	16.25	661,017
February 18, 2026	16.57	16.61	0	16.89	16.54	1.17M
February 17, 2026	16.66	16.57	0	16.73	16.07	1.23M
February 13, 2026	16.71	16.92	0	17.25	16.6	1.13M
February 12, 2026	17.57	16.92	0	17.88	16.76	1.41M
February 11, 2026	17.53	17.48	0	17.88	17.07	662,318
February 10, 2026	16.97	17.35	0	17.43	16.93	818,892
February 09, 2026	16.56	16.94	0	17.13	16.44	985,400
February 06, 2026	16.08	16.62	0	16.79	15.97	992,139
February 05, 2026	15.93	15.93	0	16.16	15.45	1.28M
February 04, 2026	17.13	16.36	0	17.29	16.05	871,418
February 03, 2026	17.26	17.18	0	17.52	16.78	1.53M
February 02, 2026	17.14	17.19	0	17.45	16.81	893,972
January 30, 2026	17.41	17.63	0	18.11	17.24	1.3M
January 29, 2026	18.03	16.95	0	18.08	16.84	939,629
January 28, 2026	17.68	17.69	0	18.04	17.64	712,600
January 27, 2026	17.99	17.72	0	17.99	17.66	617,960
January 26, 2026	18.42	17.9	0	18.42	17.85	721,117
January 23, 2026	18.52	18.6	0	18.77	18.36	802,108
January 22, 2026	17.86	18.64	0	18.64	17.78	843,500
January 21, 2026	17.18	17.72	0	18.05	17.14	950,305
January 20, 2026	17.63	17.09	0	17.68	17.01	719,401
January 16, 2026	18.16	18.04	0	18.52	17.92	536,109
January 15, 2026	18.23	18.09	0	18.43	18.06	521,900
January 14, 2026	18.27	18.13	0	18.37	17.88	739,981
January 13, 2026	18.68	18.55	0	18.79	18.39	494,405
January 12, 2026	18.16	18.64	0	18.91	18.07	752,457
January 09, 2026	17.95	18.44	0	18.62	17.71	582,022
January 08, 2026	17.57	17.95	0	18.01	17.39	571,600
January 07, 2026	17.92	17.73	0	18.08	17.72	563,196