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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.8	19.03	19.03	19.04	18.56	211,539
December 03, 2025	17.87	18.64	18.64	18.68	17.85	509,620
December 02, 2025	17.8	17.73	17.73	18.11	17.37	550,898
December 01, 2025	17.53	17.78	17.78	17.95	17.53	624,202
November 28, 2025	17.6	17.77	17.77	17.91	17.57	320,600
November 26, 2025	17.47	17.6	17.6	17.61	17.11	858,545
November 25, 2025	16.96	17.22	17.22	17.28	16.55	430,700
November 24, 2025	16.39	17.13	17.13	17.34	16.35	681,548
November 21, 2025	16.34	15.81	15.81	16.37	15.44	723,246
November 20, 2025	17.07	16.01	16.01	17.73	16.01	723,300
November 19, 2025	16.57	16.47	16.47	16.86	16.2	388,004
November 18, 2025	16.54	16.32	16.32	16.71	15.95	244,100
November 17, 2025	16.23	16.73	16.73	17.46	16.23	359,700
November 14, 2025	15.56	16.5	16.5	16.89	15.43	839,200
November 13, 2025	17.49	16.4	16.4	17.49	16.11	410,000
November 12, 2025	18.48	17.86	17.86	18.48	17.66	448,700
November 11, 2025	18.33	18.33	18.33	18.48	17.96	373,972
November 10, 2025	18.34	18.63	18.63	18.84	18	669,900
November 07, 2025	18.21	17.81	17.81	18.23	17.43	667,400
November 06, 2025	19.53	18.7	18.7	19.81	18.11	1.49M
November 05, 2025	19.01	19.56	19.56	19.73	18.43	290,800
November 04, 2025	19.16	18.61	18.61	19.45	18.58	569,600
November 03, 2025	19.24	19.87	19.87	20.17	19.16	328,300
October 31, 2025	18.78	19.24	19.24	19.32	18.59	385,400
October 30, 2025	18.98	18.41	18.41	19.2	18.38	399,700
October 29, 2025	19.61	19.57	19.57	19.73	19.09	686,200
October 28, 2025	19.16	19.48	19.48	19.82	19.02	877,000
October 27, 2025	18.45	19.06	19.06	19.47	18.38	1.26M
October 24, 2025	18.79	18.08	18.08	18.99	17.91	954,200
October 23, 2025	17.44	18.89	18.89	18.92	17.09	1.1M
October 22, 2025	18.61	18.34	18.34	18.68	17.86	512,710
October 21, 2025	18.77	18.61	18.61	18.9	18.56	211,238
October 20, 2025	18.61	18.82	18.82	18.93	18.48	353,400
October 17, 2025	17.68	18.41	18.41	18.51	17.64	486,499
October 16, 2025	18.18	17.86	17.86	18.4	17.47	397,327
October 15, 2025	18.16	18.2	18.2	18.45	17.75	458,741
October 14, 2025	17.73	17.88	17.88	18.15	17.3	528,778
October 13, 2025	17.57	18.23	18.23	18.25	17.43	463,635
October 10, 2025	18.25	17.06	17.06	18.62	16.98	945,395
October 09, 2025	18.05	18.23	18.23	18.27	17.77	416,525
October 08, 2025	18.35	18.41	18.41	18.52	17.72	507,619
October 07, 2025	18.86	18.12	18.12	19.13	18.08	1.12M
October 06, 2025	18.51	19.18	19.18	19.19	18.32	747,007
October 03, 2025	18.69	17.97	17.97	18.83	17.27	690,392
October 02, 2025	20.1	18.3	18.3	20.1	18.27	900,505
October 01, 2025	18.7	19.54	19.54	19.68	18.59	444,923
September 30, 2025	18.61	18.77	18.77	18.78	18.16	258,927
September 29, 2025	18.76	18.68	18.68	19.01	18.5	203,600
September 26, 2025	17.87	18.54	18.54	18.54	17.54	323,500
September 25, 2025	18.3	17.65	17.65	18.3	17.45	378,420
September 24, 2025	18.02	18.68	18.68	18.75	18.01	324,400
September 23, 2025	18.53	17.83	17.83	18.58	17.7	314,991
September 22, 2025	18.06	18.24	18.24	18.8	18.02	440,233
September 19, 2025	17.62	17.81	17.81	17.99	17.61	321,100
September 18, 2025	17.98	17.33	17.33	18.15	17.33	409,500
September 17, 2025	17.26	17.8	17.8	17.93	16.99	459,000
September 16, 2025	17.24	17.59	17.59	17.67	17.1	514,700
September 15, 2025	17.69	17	17	17.76	16.64	1.14M
September 12, 2025	15	16.28	16.28	16.3	15	897,673
September 11, 2025	14.05	14.93	14.93	14.93	13.86	464,882

GraniteShares 1.25 Long TSLA Daily ETF (TSL) NASDAQ