AXS TSLA Bear Daily ETF - TSLQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.01	15.62	15.62	15.94	14.84	21.41M
August 14, 2025	15.16	15.16	15.16	15.62	14.75	24.86M
August 13, 2025	14.63	14.84	14.84	14.93	14.01	27.45M
August 12, 2025	14.32	14.72	14.72	15.39	14.32	23.21M
August 11, 2025	15.24	14.84	14.84	15.31	14.14	46.85M
August 08, 2025	16.6	15.73	15.73	16.63	15.21	41.67M
August 07, 2025	16.75	16.49	16.49	17.14	16.48	22.01M
August 06, 2025	18.15	16.73	16.73	18.25	16.67	24.26M
August 05, 2025	18.01	18.05	18.05	18.41	17.61	15.15M
August 04, 2025	17.99	17.96	17.96	18.71	17.61	18.03M
August 01, 2025	18.37	18.77	18.77	19.34	17.99	27.65M
July 31, 2025	16.92	18.1	18.1	18.34	16.72	19.78M
July 30, 2025	16.64	16.95	16.95	17.74	16.4	22.44M
July 29, 2025	16.3	16.71	16.71	17.03	16.24	32.15M
July 28, 2025	17.08	16.28	16.28	17.37	15.8	40.55M
July 25, 2025	18.25	17.32	17.32	18.31	16.42	62.26M
July 24, 2025	18.19	18.64	18.64	19.1	18.18	47.73M
July 23, 2025	16.22	15.96	15.96	16.39	15.67	36.26M
July 22, 2025	16.29	16.04	16.04	17.09	15.72	24.1M
July 21, 2025	15.83	16.39	16.39	16.55	15.47	22.01M
July 18, 2025	17.13	16.28	16.28	17.18	16.15	37.01M
July 17, 2025	16.99	17.37	17.37	17.63	16.86	16.3M
July 16, 2025	18.19	17.12	17.12	18.19	16.92	38.98M
July 15, 2025	17.4	18.42	18.42	18.46	17.27	16.56M
July 14, 2025	17.65	17.72	17.72	18.21	17.08	17.49M
July 11, 2025	18.8	18.11	18.11	19.05	18.04	19.07M
July 10, 2025	19.86	18.54	18.54	19.9	18.46	33.67M
July 09, 2025	20.25	20.46	20.46	20.78	19.91	19.03M
July 08, 2025	20.33	20.2	20.2	20.69	19.34	28.4M
July 07, 2025	21.03	20.72	20.72	21.33	20.47	35.67M
July 03, 2025	17.95	18.26	18.26	18.55	17.91	17.64M
July 02, 2025	18.61	18.2	18.2	19.8	18.07	47.52M
July 01, 2025	20.48	20.21	20.21	21.08	19.63	48.22M
June 30, 2025	18.02	18.26	18.26	18.38	17.4	26.42M
June 27, 2025	17.51	17.59	17.59	18.26	17	27.44M
June 26, 2025	17.49	17.37	17.37	17.59	16.81	30.35M
June 25, 2025	15.75	17.16	17.16	17.84	15.74	38.34M
June 24, 2025	14.59	15.95	15.95	15.96	14.59	31.56M
June 23, 2025	17.62	15.22	15.22	17.64	14.25	79.73M
June 20, 2025	17.59	18.22	18.22	18.71	17.09	22.41M
June 18, 2025	18.82	18.22	18.22	19.02	17.37	26.13M
June 17, 2025	17.87	18.9	18.9	19.07	17.76	23.32M
June 16, 2025	17.31	17.54	17.54	17.82	17.23	18.79M
June 13, 2025	19.29	17.94	17.94	19.36	17.06	49.66M
June 12, 2025	18.24	18.65	18.65	18.91	17.2	30.28M
June 11, 2025	16.98	17.86	17.86	18.27	16.9	29.41M
June 10, 2025	19.34	17.9	17.9	19.91	17.68	38.4M
June 09, 2025	23.55	20.16	20.16	24.18	20	43.06M
June 06, 2025	21.58	22.17	22.17	22.85	20.46	69.81M
June 05, 2025	19.68	23.92	23.92	25.21	19.48	94.77M
June 04, 2025	17.29	18.6	18.6	19.09	17.26	25.73M
June 03, 2025	17.15	17.36	17.36	17.5	16.25	28.22M
June 02, 2025	17.44	17.53	17.53	18.45	17	22.79M
May 30, 2025	16.34	17.18	17.18	17.25	15.61	32.41M
May 29, 2025	15.45	16.06	16.06	16.29	15.23	20.35M
May 28, 2025	15.52	16.21	16.21	16.29	15.5	20.44M
May 27, 2025	17.31	15.7	15.7	17.33	15.6	39.12M
May 23, 2025	18.39	18.17	18.17	18.84	17.79	29.99M
May 22, 2025	19.02	18	18	19.07	17.3	33.83M
May 21, 2025	17.7	18.72	18.72	18.97	17.41	32.38M

AXS TSLA Bear Daily ETF (TSLQ) NASDAQ