Tradr 2X Short TSLA Daily ETF - TSLQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	8.71	8.2	8.2	9.02	8.2	79.54M
September 25, 2025	8.47	8.9	8.9	9.07	8.46	69.77M
September 24, 2025	8.73	8.18	8.18	8.77	8.13	75.79M
September 23, 2025	8.35	8.89	8.89	8.98	8.3	49.95M
September 22, 2025	8.71	8.56	8.56	8.77	8.11	70.42M
September 19, 2025	9.08	8.9	8.9	9.09	8.75	60.74M
September 18, 2025	8.8	9.3	9.3	9.31	8.67	56.31M
September 17, 2025	9.36	8.93	8.93	9.62	8.82	74.26M
September 16, 2025	9.45	9.11	9.11	9.58	9.04	61.2M
September 15, 2025	8.95	9.64	9.64	10.05	8.83	105.12M
September 12, 2025	12.03	10.38	10.38	12.07	10.35	81.1M
September 11, 2025	13.65	12.18	12.18	13.86	12.16	56.08M
September 10, 2025	13.64	13.83	13.83	13.97	13.16	29.07M
September 09, 2025	13.77	13.9	13.9	14.15	13.6	14.42M
September 08, 2025	13.29	13.93	13.93	14.05	13.03	19.06M
September 05, 2025	13.85	13.59	13.59	14.12	13.18	38.53M
September 04, 2025	14.87	14.64	14.64	15.29	14.62	14.52M
September 03, 2025	14.95	15.04	15.04	15.56	14.18	28.45M
September 02, 2025	15.57	15.47	15.47	15.81	15.11	15.47M
August 29, 2025	13.98	15.05	15.05	15.24	13.87	22.93M
August 28, 2025	13.69	14.07	14.07	14.52	13.49	18.33M
August 27, 2025	13.61	13.78	13.78	13.82	13.35	17.52M
August 26, 2025	14.19	13.62	13.62	14.26	13.61	19.02M
August 25, 2025	14.69	14.02	14.02	15.02	13.78	28.98M
August 22, 2025	16.49	14.58	14.58	16.69	14.57	36.77M
August 21, 2025	16.45	16.64	16.64	16.79	16.17	17.27M
August 20, 2025	15.76	16.26	16.26	17.15	15.55	26.34M
August 19, 2025	15.15	15.73	15.73	15.87	14.73	22.43M
August 18, 2025	15.7	15.2	15.2	15.7	15.1	17.7M
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

Tradr 2X Short TSLA Daily ETF (TSLQ) NASDAQ