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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.41	16.63	16.63	16.77	16.33	554,314
February 19, 2026	16.38	16.63	16.63	16.8	16.25	661,017
February 18, 2026	16.57	16.61	16.61	16.89	16.54	1.17M
February 17, 2026	16.66	16.57	16.57	16.73	16.07	1.23M
February 13, 2026	16.71	16.92	16.92	17.25	16.6	1.13M
February 12, 2026	17.57	16.92	16.92	17.88	16.76	1.41M
February 11, 2026	17.53	17.48	17.48	17.88	17.07	662,318
February 10, 2026	16.97	17.35	17.35	17.43	16.93	818,892
February 09, 2026	16.56	16.94	16.94	17.13	16.44	985,400
February 06, 2026	16.08	16.62	16.62	16.79	15.97	992,139
February 05, 2026	15.93	15.93	15.93	16.16	15.45	1.28M
February 04, 2026	17.13	16.36	16.36	17.29	16.05	871,418
February 03, 2026	17.26	17.18	17.18	17.52	16.78	1.53M
February 02, 2026	17.14	17.19	17.19	17.45	16.81	893,972
January 30, 2026	17.41	17.63	17.63	18.11	17.24	1.3M
January 29, 2026	18.03	16.95	16.95	18.08	16.84	939,629
January 28, 2026	17.68	17.69	17.69	18.04	17.64	712,600
January 27, 2026	17.99	17.72	17.72	17.99	17.66	617,960
January 26, 2026	18.42	17.9	17.9	18.42	17.85	721,117
January 23, 2026	18.52	18.6	18.6	18.77	18.36	802,108
January 22, 2026	17.86	18.64	18.64	18.64	17.78	843,500
January 21, 2026	17.18	17.72	17.72	18.05	17.14	950,305
January 20, 2026	17.63	17.09	17.09	17.68	17.01	719,401
January 16, 2026	18.16	18.04	18.04	18.52	17.92	536,109
January 15, 2026	18.23	18.09	18.09	18.43	18.06	521,900
January 14, 2026	18.27	18.13	18.13	18.37	17.88	739,981
January 13, 2026	18.68	18.55	18.55	18.79	18.39	494,405
January 12, 2026	18.16	18.64	18.64	18.91	18.07	752,457
January 09, 2026	17.95	18.44	18.44	18.62	17.71	582,022
January 08, 2026	17.57	17.95	17.95	18.01	17.39	571,600
January 07, 2026	17.92	17.73	17.73	18.08	17.72	563,196
January 06, 2026	18.5	17.82	17.82	18.55	17.6	910,703
January 05, 2026	18.54	18.79	18.79	19.09	18.44	508,984
January 02, 2026	19.09	18.1	18.1	19.12	17.95	709,384
December 31, 2025	18.99	18.7	18.7	19.05	18.69	695,700
December 30, 2025	19.24	18.95	18.95	19.4	18.95	535,100
December 29, 2025	19.7	19.22	19.22	19.72	19.21	327,429
December 26, 2025	20.56	20.05	20.05	20.78	19.99	530,628
December 24, 2025	20.74	20.61	20.61	20.84	20.15	234,900
December 23, 2025	20.83	20.62	20.62	20.94	20.47	620,258
December 22, 2025	20.82	20.79	20.79	21.31	20.62	484,304
December 19, 2025	20.73	20.38	20.38	20.86	20.04	470,004
December 18, 2025	20.22	20.51	20.51	20.89	20.02	853,600
December 17, 2025	20.74	19.65	19.65	21.07	19.61	659,202
December 16, 2025	19.92	20.85	20.85	20.96	19.65	621,600
December 15, 2025	19.78	20.08	20.08	20.43	19.72	575,600
December 12, 2025	18.69	19.21	19.21	19.43	18.35	886,308
December 11, 2025	18.73	18.63	18.63	18.73	18.29	676,602
December 10, 2025	18.58	18.87	18.87	19.12	18.46	365,354
December 09, 2025	18.14	18.54	18.54	18.87	18.1	375,933
December 08, 2025	18.68	18.25	18.25	18.68	18.03	583,823
December 05, 2025	18.98	19.05	19.05	19.23	18.9	261,455
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

GraniteShares 1.25 Long TSLA Daily ETF (TSL) NASDAQ