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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.98	13.88	13.88	14.27	13.79	309,131
September 09, 2025	13.91	13.84	13.84	14	13.67	178,400
September 08, 2025	14.21	13.8	13.8	14.39	13.73	285,941
September 05, 2025	13.89	14.01	14.01	14.27	13.72	373,869
September 04, 2025	13.27	13.45	13.45	13.45	13.1	149,473
September 03, 2025	13.19	13.19	13.19	13.65	12.95	308,500
September 02, 2025	12.9	12.96	12.96	13.14	12.81	1.53M
August 29, 2025	13.9	13.2	13.2	13.9	13.09	554,200
August 28, 2025	14.06	13.81	13.81	14.16	13.53	311,796
August 27, 2025	14.16	13.98	13.98	14.22	13.98	222,409
August 26, 2025	13.74	14.09	14.09	14.1	13.7	220,695
August 25, 2025	13.46	13.83	13.83	13.98	13.28	339,714
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

GraniteShares 1.25 Long TSLA Daily ETF (TSL) NASDAQ