Direxion Daily TSLA Bear 1X ETF (TSLS) NASDAQ

Currency In USD

TSLS Historical Return

If you invested $1000 in Direxion Daily TSLA Bear 1X Shares (TSLS) since IPO date, it would be worth $1,194.24 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $785.66, while $1000 invested 1 year ago would be worth $1,026.39. This corresponds to total returns of 19.42%, -21.43%, 2.64%, respectively, with annualized returns of 4.43%, -7.72%, 2.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TSLS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	56.33	56.01	56.01	56.44	55.48	167,393
September 10, 2026	56.56	56.26	56.26	57.14	55.46	299,557
September 09, 2026	55.5	55.62	55.62	55.66	54.53	245,526
September 08, 2026	57.35	55.57	55.57	57.5	55.16	436,373
September 04, 2026	56.69	57.87	57.87	58.22	56.34	483,302
September 03, 2026	56.08	54.57	54.57	56.13	53.3	0
September 02, 2026	57.24	57.66	57.66	58.81	57.24	181,365
September 01, 2026	56.93	57.81	57.81	58.27	56.88	312,167
August 31, 2026	59.56	56.03	56.03	59.56	55.82	543,357
August 28, 2026	57.95	59.25	59.25	59.8	57.6	222,450
August 27, 2026	59.7	58.21	58.21	59.7	58.04	147,670
August 26, 2026	59.9	59.75	59.75	60.26	58.73	232,737
August 25, 2026	59.09	58.99	58.99	59.11	57.87	264,408
August 24, 2026	57	59.18	59.18	59.25	57	225,968
August 21, 2026	59.34	57.02	57.02	59.7	56.41	406,855
August 20, 2026	59.93	60.05	60.05	61.03	59.7	176,046
August 19, 2026	61.43	59.03	59.03	61.74	58.97	0
August 18, 2026	62.19	61.63	61.63	62.67	61	0
August 17, 2026	60.99	61.16	61.16	61.45	60.06	218,726
August 14, 2026	60.57	60.63	60.63	61.84	59.05	348,494
August 13, 2026	63.49	61.01	61.01	63.77	60.75	0
August 12, 2026	61.98	63.38	63.38	64.06	61.92	0
August 11, 2026	62.32	62.41	62.41	62.96	61.76	0
August 10, 2026	63.56	62.76	62.76	63.56	62.56	166,831
August 07, 2026	64.39	63.2	63.2	64.61	62.11	0
August 06, 2026	65.39	64.92	64.92	65.74	64.29	204,789
August 05, 2026	64.2	64.5	64.5	64.76	63.49	200,679
August 04, 2026	64.08	63.36	63.36	64.72	62.98	210,860
August 03, 2026	66.78	64.46	64.46	66.84	63.93	290,924
July 31, 2026	67.11	66.77	66.77	68.73	65.85	469,028
July 30, 2026	68.8	67.27	67.27	68.87	66.77	404,588
July 29, 2026	67.54	69.65	69.65	69.83	67.37	270,946
July 28, 2026	68	67.74	67.74	69.1	66.84	244,349
July 27, 2026	66.41	67.29	67.29	68.25	65.61	299,812
July 24, 2026	64.85	66.45	66.45	67.71	64.43	712,269
July 23, 2026	61.8	65.05	65.05	65.61	61.63	1.08M
July 22, 2026	56.49	56.74	56.74	56.88	55.87	268,347
July 21, 2026	57.38	56.04	56.04	57.38	55.21	291,394
July 20, 2026	55.1	57.44	57.44	57.49	55.05	441,811
July 17, 2026	55.74	55.82	55.82	56.3	55.14	452,525
July 16, 2026	54.22	54.36	54.36	55.14	53.79	598,134
July 15, 2026	53.05	53.9	53.9	54.38	52.33	634,838
July 14, 2026	53.2	53.64	53.64	53.81	52.82	414,612
July 13, 2026	52.51	53.82	53.82	54.23	52.49	375,721
July 10, 2026	51.73	52.17	52.17	52.75	51.46	641,689
July 09, 2026	54.07	52.28	52.28	54.35	52.09	385,852
July 08, 2026	53.31	53.98	53.98	54.39	53.28	331,841
July 07, 2026	51.05	52.8	52.8	52.91	50.83	436,204
July 06, 2026	53.93	50.73	50.73	54.75	50.71	512,851
July 02, 2026	50.24	54.44	54.44	54.84	49.76	577,517
July 01, 2026	51	50.55	50.55	51.3	49.65	857,811
June 30, 2026	52.92	51.15	51.15	52.92	50.63	1.32M
June 29, 2026	56.89	52.21	52.21	57.02	52	1.31M
June 26, 2026	58.47	57.12	57.12	58.69	55.8	774,836
June 25, 2026	57.68	57.68	57.68	58.19	57.09	492,957
June 24, 2026	56.94	57.61	57.61	57.94	56.28	580,682
June 23, 2026	55.26	56.69	56.69	57.01	55.26	253,919
June 22, 2026	55.19	53.9	53.9	55.39	52.61	1.05M
June 18, 2026	54.79	54.51	54.51	56.69	54.26	650,040
June 17, 2026	54.35	55.02	55.02	55.35	53.8	654,113