GraniteShares 1.25 Long TSLA Daily ETF - TSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	12.6	13.5	13.5	13.51	12.6	547,767
August 21, 2025	12.67	12.55	12.55	12.75	12.48	281,464
August 20, 2025	12.97	12.72	12.72	13.05	12.32	224,305
August 19, 2025	13.37	13	13	13.54	12.93	166,900
August 18, 2025	13.03	13.28	13.28	13.32	13.03	111,680
August 15, 2025	13.39	13.07	13.07	13.45	12.9	181,930
August 14, 2025	13.3	13.32	13.32	13.55	13.07	274,870
August 13, 2025	13.61	13.49	13.49	13.96	13.46	324,360
August 12, 2025	13.78	13.6	13.6	13.78	13.21	285,891
August 11, 2025	13.3	13.5	13.5	13.86	13.25	642,700
August 08, 2025	12.62	13.02	13.02	13.28	12.62	617,651
August 07, 2025	12.54	12.68	12.68	12.68	12.38	160,106
August 06, 2025	11.97	12.55	12.55	12.57	11.94	163,800
August 05, 2025	11.94	12.03	12.03	12.17	11.88	115,801
August 04, 2025	12	12.05	12.05	12.17	11.75	523,539
August 01, 2025	11.96	11.73	11.73	12.03	11.5	650,920
July 31, 2025	12.55	11.99	11.99	12.63	11.9	398,300
July 30, 2025	12.66	12.54	12.54	12.72	12.18	222,408
July 29, 2025	12.8	12.67	12.67	12.8	12.49	549,089
July 28, 2025	12.63	12.85	12.85	13.09	12.37	544,939
July 25, 2025	12.06	12.38	12.38	12.74	12.06	536,198
July 24, 2025	12.1	11.87	11.87	12.11	11.65	468,700
July 23, 2025	13.13	13.26	13.26	13.38	13.06	253,000
July 22, 2025	13.05	13.19	13.19	13.35	12.69	519,205
July 21, 2025	13.31	13.03	13.03	13.46	12.97	413,732
July 18, 2025	12.68	13.09	13.09	13.14	12.68	376,825
July 17, 2025	12.78	12.59	12.59	12.8	12.49	350,200
July 16, 2025	12.3	12.7	12.7	12.78	12.3	555,952
July 15, 2025	12.6	12.16	12.16	12.66	12.16	355,819
July 14, 2025	12.49	12.48	12.48	12.73	12.28	482,600
July 11, 2025	12.01	12.29	12.29	12.32	11.92	403,534
July 10, 2025	11.68	12.13	12.13	12.15	11.65	403,429
July 09, 2025	11.54	11.46	11.46	11.64	11.36	352,539
July 08, 2025	11.52	11.54	11.54	11.83	11.4	279,979
July 07, 2025	11.25	11.37	11.37	11.46	11.11	1.24M
July 03, 2025	12.54	12.4	12.4	12.55	12.29	316,700
July 02, 2025	12.3	12.44	12.44	12.47	11.88	1.01M
July 01, 2025	11.59	11.7	11.7	11.95	11.37	727,900
June 30, 2025	12.74	12.56	12.56	12.93	12.49	340,504
June 27, 2025	12.81	12.86	12.86	13.12	12.56	456,000
June 26, 2025	12.99	12.95	12.95	13.21	12.89	389,929
June 25, 2025	13.82	13.07	13.07	13.82	12.72	521,788
June 24, 2025	14.5	13.72	13.72	14.5	13.72	417,800
June 23, 2025	13.06	14.13	14.13	14.56	13.06	1.27M
June 20, 2025	13.11	12.8	12.8	13.29	12.61	472,201
June 18, 2025	12.55	12.84	12.84	13.17	12.5	303,200
June 17, 2025	13.01	12.55	12.55	13.09	12.47	408,900
June 16, 2025	13.29	13.19	13.19	13.31	13.07	314,530
June 13, 2025	12.42	13.01	13.01	13.35	12.4	451,157
June 12, 2025	12.87	12.7	12.7	13.35	12.59	331,433
June 11, 2025	13.47	13.06	13.06	13.5	12.89	450,000
June 10, 2025	12.49	13.06	13.06	13.12	12.3	472,600
June 09, 2025	11.08	12.18	12.18	12.25	10.9	648,000
June 06, 2025	11.71	11.53	11.53	12.02	11.34	615,412
June 05, 2025	12.95	11.04	11.04	13	10.47	1.48M
June 04, 2025	14.09	13.44	13.44	14.09	13.2	335,625
June 03, 2025	14.19	14.07	14.07	14.6	14.01	215,063
June 02, 2025	14.04	13.99	13.99	14.22	13.5	332,049
May 30, 2025	14.62	14.15	14.15	15.06	14.11	252,074
May 29, 2025	15.09	14.8	14.8	15.26	14.7	297,809

GraniteShares 1.25 Long TSLA Daily ETF (TSL) NASDAQ