NasdaqGM - Delayed Quote USD

GraniteShares 1.25x Long Tsla Daily ETF (TSL)

5.41 +0.13 (+2.46%)
At close: April 23 at 4:00 PM EDT
6.07 +0.66 (+12.20%)
Pre-Market: 5:16 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 5.34 5.51 5.25 5.41 5.41 206,700
Apr 22, 2024 5.21 5.38 5.13 5.28 5.28 223,900
Apr 19, 2024 5.58 5.69 5.49 5.51 5.51 137,000
Apr 18, 2024 5.73 5.76 5.60 5.66 5.66 165,600
Apr 17, 2024 6.03 6.05 5.84 5.91 5.91 121,700
Apr 16, 2024 5.98 6.05 5.85 5.99 5.99 138,500
Apr 15, 2024 6.64 6.65 6.21 6.21 6.21 159,500
Apr 12, 2024 6.74 6.80 6.67 6.67 6.67 990,000
Apr 11, 2024 6.77 6.92 6.57 6.85 6.85 942,800
Apr 10, 2024 6.79 6.86 6.65 6.72 6.72 141,800
Apr 9, 2024 6.78 7.09 6.76 6.98 6.98 131,900
Apr 8, 2024 6.61 6.86 6.54 6.79 6.79 214,800
Apr 5, 2024 6.59 6.68 6.19 6.40 6.40 241,000
Apr 4, 2024 6.65 7.00 6.56 6.70 6.70 168,900
Apr 3, 2024 6.36 6.59 6.34 6.57 6.57 81,200
Apr 2, 2024 6.40 6.53 6.36 6.48 6.48 214,300
Apr 1, 2024 6.96 6.96 6.67 6.91 6.91 168,000
Mar 28, 2024 7.03 7.09 6.92 6.94 6.94 94,000
Mar 27, 2024 7.23 7.23 6.97 7.15 7.15 115,900
Mar 26, 2024 7.09 7.36 7.03 7.05 7.05 184,900
Mar 25, 2024 6.61 6.91 6.61 6.79 6.79 128,200
Mar 22, 2024 6.51 6.72 6.50 6.70 6.70 92,300
Mar 21, 2024 6.98 7.07 6.77 6.81 6.81 123,100
Mar 20, 2024 6.83 6.98 6.72 6.96 6.96 152,000
Mar 19, 2024 6.77 6.81 6.58 6.75 6.75 108,000
Mar 18, 2024 6.67 6.90 6.50 6.89 6.89 173,700
Mar 15, 2024 6.31 6.43 6.24 6.37 6.37 106,100
Mar 14, 2024 6.58 6.74 6.24 6.32 6.32 134,800
Mar 13, 2024 6.85 6.99 6.66 6.67 6.67 134,200
Mar 12, 2024 7.09 7.16 6.82 7.06 7.06 136,000
Mar 11, 2024 6.97 7.31 6.95 7.09 7.09 157,900
Mar 8, 2024 7.27 7.33 6.95 6.97 6.97 343,500
Mar 7, 2024 6.89 7.20 6.89 7.14 7.14 261,400
Mar 6, 2024 7.23 7.24 6.90 7.04 7.04 134,900
Mar 5, 2024 7.38 7.43 7.08 7.25 7.25 136,500
Mar 4, 2024 8.16 8.17 7.56 7.63 7.63 120,200
Mar 1, 2024 8.25 8.45 8.16 8.36 8.36 59,800
Feb 29, 2024 8.44 8.46 8.19 8.34 8.34 60,000
Feb 28, 2024 8.28 8.49 8.21 8.36 8.36 55,600
Feb 27, 2024 8.43 8.51 8.16 8.23 8.23 66,600
Feb 26, 2024 7.84 8.30 7.84 8.22 8.22 86,400
Feb 23, 2024 8.09 8.09 7.84 7.84 7.84 64,100
Feb 22, 2024 7.96 8.15 7.82 8.12 8.12 188,700
Feb 21, 2024 8.01 8.22 7.85 7.99 7.99 87,800
Feb 20, 2024 8.06 8.13 7.71 7.94 7.94 217,500
Feb 16, 2024 8.37 8.42 8.14 8.26 8.26 405,400
Feb 15, 2024 7.73 8.30 7.72 8.30 8.30 118,900
Feb 14, 2024 7.52 7.70 7.46 7.69 7.69 240,700
Feb 13, 2024 7.45 7.58 7.37 7.47 7.47 112,600
Feb 12, 2024 7.87 8.00 7.64 7.67 7.67 185,100
Feb 9, 2024 7.77 7.97 7.75 7.96 7.96 63,600
Feb 8, 2024 7.72 7.84 7.56 7.75 7.75 74,100
Feb 7, 2024 7.69 7.76 7.40 7.66 7.66 115,300
Feb 6, 2024 7.14 7.57 7.14 7.53 7.53 74,300
Feb 5, 2024 7.50 7.50 7.04 7.33 7.33 112,600
Feb 2, 2024 7.53 7.70 7.40 7.68 7.68 97,900
Feb 1, 2024 7.71 7.77 7.53 7.74 7.74 51,500
Jan 31, 2024 7.63 7.97 7.62 7.66 7.66 95,600
Jan 30, 2024 8.08 8.12 7.84 7.89 7.89 407,600
Jan 29, 2024 7.56 7.87 7.49 7.84 7.84 636,200
Jan 26, 2024 7.57 7.60 7.41 7.45 7.45 94,700
Jan 25, 2024 7.79 7.96 7.30 7.44 7.44 174,500
Jan 24, 2024 8.97 9.00 8.71 8.75 8.75 96,700
Jan 23, 2024 8.95 9.16 8.77 8.83 8.83 67,900
Jan 22, 2024 9.00 9.27 8.70 8.80 8.80 77,000
Jan 19, 2024 8.87 9.04 8.77 8.99 8.99 67,300
Jan 18, 2024 9.26 9.26 8.83 8.98 8.98 93,900
Jan 17, 2024 9.15 9.18 9.00 9.18 9.18 28,200
Jan 16, 2024 9.17 9.60 9.05 9.41 9.41 50,800
Jan 12, 2024 9.43 9.70 9.27 9.36 9.36 35,700
Jan 11, 2024 10.01 10.01 9.74 9.82 9.82 57,700
Jan 10, 2024 10.26 10.26 10.06 10.19 10.19 9,500
Jan 9, 2024 10.41 10.41 10.10 10.24 10.24 28,700
Jan 8, 2024 10.32 10.58 10.30 10.54 10.54 15,000
Jan 5, 2024 10.37 10.49 10.30 10.39 10.39 19,700
Jan 4, 2024 10.47 10.68 10.42 10.42 10.42 15,300
Jan 3, 2024 10.83 10.83 10.36 10.46 10.46 55,000
Jan 2, 2024 11.09 11.13 10.80 11.01 11.01 66,500
Dec 29, 2023 11.38 11.38 10.97 11.01 11.01 56,500
Dec 28, 2023 11.87 11.94 11.25 11.28 11.28 80,100
Dec 27, 2023 6.66 Dividend
Dec 27, 2023 11.58 11.85 11.57 11.76 11.76 275,800
Dec 26, 2023 17.95 18.24 17.84 18.16 11.50 22,600
Dec 22, 2023 18.20 18.25 17.69 17.78 11.26 16,900
Dec 21, 2023 17.73 17.98 17.49 17.96 11.38 22,600
Dec 20, 2023 18.17 18.43 17.33 17.34 10.98 40,300
Dec 19, 2023 17.94 18.29 17.94 18.23 11.55 63,300
Dec 18, 2023 17.95 18.33 17.75 17.75 11.24 27,200
Dec 15, 2023 17.70 17.92 17.53 17.91 11.34 42,200
Dec 14, 2023 16.85 17.88 16.85 17.66 11.18 60,700
Dec 13, 2023 16.22 16.74 15.73 16.68 10.57 38,300
Dec 12, 2023 16.55 16.59 16.26 16.48 10.44 27,000
Dec 11, 2023 16.99 17.00 16.53 16.72 10.59 16,900
Dec 8, 2023 16.73 17.15 16.73 17.08 10.82 18,000
Dec 7, 2023 16.86 17.03 16.52 16.99 10.76 29,800
Dec 6, 2023 17.06 17.26 16.72 16.72 10.59 21,900
Dec 5, 2023 16.41 17.24 16.41 16.68 10.57 27,900
Dec 4, 2023 16.39 16.65 16.33 16.39 10.38 27,100
Dec 1, 2023 16.21 16.72 16.09 16.66 10.55 23,100
Nov 30, 2023 17.23 17.23 16.57 16.80 10.64 84,000
Nov 29, 2023 17.63 17.90 17.10 17.14 10.86 40,700
Nov 28, 2023 16.50 17.40 16.29 17.39 11.02 51,700
Nov 27, 2023 16.54 16.55 16.16 16.47 10.43 21,300
Nov 24, 2023 16.45 16.68 16.31 16.42 10.40 10,600
Nov 22, 2023 17.06 17.10 16.08 16.31 10.33 88,600
Nov 21, 2023 16.30 17.13 16.30 16.94 10.73 24,300
Nov 20, 2023 16.37 16.56 16.14 16.45 10.42 19,300
Nov 17, 2023 16.12 16.58 15.69 16.35 10.36 46,400
Nov 16, 2023 16.79 16.92 16.08 16.28 10.31 80,200
Nov 15, 2023 16.79 17.41 16.58 17.12 10.84 49,900
Nov 14, 2023 16.41 16.67 16.14 16.59 10.51 113,000
Nov 13, 2023 14.76 15.53 14.45 15.44 9.78 33,300
Nov 10, 2023 14.20 14.68 14.03 14.66 9.29 17,400
Nov 9, 2023 15.15 15.15 14.04 14.28 9.05 48,200
Nov 8, 2023 15.45 15.45 14.98 15.35 9.72 20,600
Nov 7, 2023 15.01 15.41 14.83 15.36 9.73 56,200
Nov 6, 2023 15.54 15.68 14.78 15.12 9.58 32,800
Nov 3, 2023 15.29 15.70 15.05 15.15 9.60 225,600
Nov 2, 2023 14.65 15.07 14.47 15.06 9.54 66,900
Nov 1, 2023 13.74 13.98 13.35 13.96 8.84 31,100
Oct 31, 2023 13.14 13.68 13.00 13.55 8.58 32,700
Oct 30, 2023 14.24 14.37 13.15 13.26 8.40 33,700
Oct 27, 2023 14.40 14.50 14.09 14.11 8.94 27,000
Oct 26, 2023 14.48 14.72 13.93 14.00 8.87 128,500
Oct 25, 2023 14.80 15.12 14.58 14.58 9.23 98,000
Oct 24, 2023 14.99 15.40 14.88 14.93 9.46 37,200
Oct 23, 2023 14.34 14.93 13.78 14.56 9.22 38,100
Oct 20, 2023 15.00 15.14 14.43 14.56 9.22 80,100
Oct 19, 2023 15.92 16.16 15.01 15.27 9.67 104,900
Oct 18, 2023 18.34 18.34 17.25 17.28 10.95 60,500
Oct 17, 2023 17.92 18.52 17.73 18.36 11.63 7,600
Oct 16, 2023 18.03 18.42 17.89 18.31 11.60 32,100
Oct 13, 2023 18.78 18.78 17.97 18.07 11.45 50,400
Oct 12, 2023 19.30 19.31 18.56 18.79 11.90 12,600
Oct 11, 2023 19.49 19.59 19.03 19.13 12.12 34,100
Oct 10, 2023 19.11 19.63 19.07 19.19 12.16 46,000
Oct 9, 2023 18.46 18.90 18.20 18.87 11.95 17,600
Oct 6, 2023 18.31 19.00 18.08 18.93 11.99 36,100
Oct 5, 2023 18.83 19.18 18.60 18.88 11.96 31,300
Oct 4, 2023 18.15 19.05 18.12 19.01 12.04 39,200
Oct 3, 2023 17.87 17.98 17.56 17.70 11.21 19,700
Oct 2, 2023 17.65 18.39 17.38 18.16 11.50 51,000
Sep 29, 2023 18.09 18.33 17.74 18.06 11.44 57,500
Sep 28, 2023 17.18 17.78 17.05 17.71 11.22 72,900
Sep 27, 2023 17.56 17.59 16.69 17.19 10.89 95,000
Sep 26, 2023 17.39 17.99 17.36 17.53 11.10 70,700
Sep 25, 2023 17.46 17.79 17.03 17.79 11.27 53,700
Sep 22, 2023 18.68 18.68 17.56 17.59 11.14 101,900
Sep 21, 2023 18.82 19.03 18.45 18.60 11.78 73,000
Sep 20, 2023 19.61 20.22 19.22 19.23 12.18 92,600
Sep 19, 2023 19.38 19.64 19.10 19.60 12.42 32,600
Sep 18, 2023 20.07 20.07 19.35 19.48 12.34 130,200
Sep 15, 2023 20.60 20.69 20.07 20.34 12.88 58,400
Sep 14, 2023 20.08 20.52 20.05 20.47 12.97 31,500
Sep 13, 2023 20.04 20.32 19.91 20.07 12.71 63,000
Sep 12, 2023 19.97 20.71 19.66 19.71 12.48 80,000
Sep 11, 2023 19.43 20.39 19.17 20.30 12.86 73,500
Sep 8, 2023 18.24 18.72 17.91 17.99 11.40 42,200
Sep 7, 2023 17.68 18.38 17.61 18.30 11.59 56,100
Sep 6, 2023 18.58 18.59 17.77 18.35 11.62 41,100
Sep 5, 2023 17.71 18.88 17.70 18.78 11.90 75,300
Sep 1, 2023 18.83 18.99 17.51 17.70 11.21 115,100
Aug 31, 2023 18.72 19.22 18.70 18.93 11.99 86,000
Aug 30, 2023 18.60 19.13 18.27 18.83 11.93 86,800
Aug 29, 2023 17.21 18.86 17.16 18.86 11.95 143,200
Aug 28, 2023 17.54 17.60 16.94 17.21 10.90 51,600
Aug 25, 2023 16.61 17.22 16.50 17.21 10.90 79,600
Aug 24, 2023 17.21 17.23 16.29 16.47 10.43 60,900
Aug 23, 2023 16.37 17.19 16.37 17.08 10.82 88,300
Aug 22, 2023 17.39 17.39 16.42 16.76 10.62 80,900
Aug 21, 2023 15.70 16.57 15.70 16.57 10.50 100,400
Aug 18, 2023 15.03 15.32 14.92 15.19 9.62 67,300
Aug 17, 2023 16.19 16.19 15.49 15.49 9.81 120,100
Aug 16, 2023 16.29 16.82 16.11 16.11 10.20 44,800
Aug 15, 2023 17.31 17.31 16.76 16.77 10.62 21,200
Aug 14, 2023 16.99 17.43 16.84 17.36 11.00 47,100
Aug 11, 2023 17.54 17.66 17.25 17.64 11.17 23,700
Aug 10, 2023 17.85 18.45 17.69 17.90 11.34 54,200
Aug 9, 2023 18.36 18.39 17.60 17.62 11.16 32,400
Aug 8, 2023 18.08 18.36 17.89 18.31 11.60 40,800
Aug 7, 2023 18.58 18.65 17.67 18.49 11.71 82,700
Aug 4, 2023 19.40 19.67 18.65 18.68 11.83 42,700
Aug 3, 2023 18.63 19.27 18.63 19.22 12.17 73,700
Aug 2, 2023 18.89 19.21 18.43 18.76 11.88 118,900
Aug 1, 2023 19.69 19.69 19.36 19.37 12.27 23,900
Jul 31, 2023 19.97 20.09 19.64 19.94 12.63 52,500
Jul 28, 2023 19.21 19.93 19.10 19.89 12.60 104,300
Jul 27, 2023 20.08 20.10 18.86 18.86 11.95 36,800
Jul 26, 2023 19.49 19.98 19.49 19.69 12.47 91,500
Jul 25, 2023 20.47 20.48 19.77 19.81 12.55 88,300
Jul 24, 2023 18.87 20.21 18.82 20.18 12.78 201,300
Jul 21, 2023 20.02 20.02 18.95 19.31 12.23 207,100
Jul 20, 2023 21.16 21.25 19.46 19.60 12.42 128,200
Jul 19, 2023 22.82 23.06 22.18 22.34 14.15 125,300
Jul 18, 2023 22.20 22.70 21.95 22.51 14.26 80,100
Jul 17, 2023 21.91 22.32 21.71 22.25 14.09 78,300
Jul 14, 2023 21.00 21.75 20.98 21.40 13.56 121,600
Jul 13, 2023 20.79 21.17 20.40 21.06 13.34 34,600
Jul 12, 2023 20.86 20.90 20.51 20.55 13.02 15,700
Jul 11, 2023 20.20 20.34 20.03 20.30 12.86 26,800
Jul 10, 2023 20.95 21.05 19.94 20.33 12.88 101,900
Jul 7, 2023 21.16 21.31 20.73 20.79 13.17 58,000
Jul 6, 2023 21.13 21.25 20.66 21.01 13.31 54,800
Jul 5, 2023 21.25 21.64 21.15 21.58 13.67 70,100
Jul 3, 2023 20.99 21.69 20.88 21.32 13.50 120,200
Jun 30, 2023 19.54 19.83 19.43 19.57 12.40 64,700
Jun 29, 2023 19.46 19.46 18.89 19.24 12.19 30,200
Jun 28, 2023 18.48 19.42 18.47 19.11 12.10 136,500
Jun 27, 2023 17.86 18.56 17.71 18.53 11.74 104,700
Jun 26, 2023 18.52 19.29 17.68 17.71 11.22 65,000
Jun 23, 2023 19.38 19.67 18.80 19.16 12.14 41,700
Jun 22, 2023 18.59 19.93 18.46 19.90 12.61 54,000
Jun 21, 2023 20.93 21.09 19.32 19.42 12.30 214,100
Jun 20, 2023 19.64 20.86 19.64 20.84 13.20 54,500
Jun 16, 2023 19.36 19.82 19.27 19.58 12.40 42,900
Jun 15, 2023 18.51 19.40 18.35 19.14 12.12 40,300
Jun 14, 2023 19.59 19.66 18.68 19.25 12.19 53,600
Jun 13, 2023 18.84 19.50 18.75 19.45 12.32 146,100
Jun 12, 2023 18.58 18.68 18.14 18.57 11.76 44,000
Jun 9, 2023 18.55 18.82 17.95 18.12 11.48 120,700
Jun 8, 2023 16.24 17.26 16.24 17.26 10.93 45,900
Jun 7, 2023 16.62 16.85 16.22 16.33 10.34 54,200
Jun 6, 2023 15.56 16.07 15.30 16.02 10.15 86,400
Jun 5, 2023 15.69 15.97 15.43 15.69 9.94 54,700
Jun 2, 2023 15.06 15.63 15.06 15.37 9.74 40,600
Jun 1, 2023 14.34 14.96 14.11 14.76 9.35 28,900
May 31, 2023 14.10 14.47 13.73 14.44 9.15 67,800
May 30, 2023 14.15 14.51 13.92 14.23 9.01 54,800
May 26, 2023 12.84 13.96 12.84 13.51 8.56 108,600
May 25, 2023 12.95 12.97 12.46 12.79 8.10 93,600
May 24, 2023 12.56 12.74 12.24 12.62 7.99 69,600
May 23, 2023 12.94 13.47 12.88 12.92 8.18 91,100
May 22, 2023 12.50 13.20 12.44 13.17 8.34 80,000
May 19, 2023 12.12 12.55 12.12 12.44 7.88 33,000
May 18, 2023 11.95 12.16 11.81 12.16 7.70 24,400
May 17, 2023 11.40 11.93 11.37 11.89 7.53 45,000
May 16, 2023 11.21 11.52 11.14 11.30 7.16 29,500
May 15, 2023 11.32 11.54 11.14 11.27 7.14 24,800
May 12, 2023 12.08 12.19 11.38 11.41 7.23 56,700
May 11, 2023 11.48 11.86 11.33 11.76 7.45 64,000
May 10, 2023 11.77 11.94 11.33 11.48 7.27 71,100
May 9, 2023 11.50 11.56 11.32 11.52 7.30 36,700
May 8, 2023 11.91 11.91 11.59 11.75 7.44 26,300
May 5, 2023 11.10 11.67 11.09 11.60 7.35 54,400
May 4, 2023 10.99 11.01 10.79 10.88 6.89 47,900
May 3, 2023 10.80 11.17 10.80 10.83 6.86 90,700
May 2, 2023 10.95 11.22 10.70 10.81 6.85 44,400
May 1, 2023 11.03 11.03 10.69 10.92 6.92 128,900
Apr 28, 2023 10.67 11.16 10.60 11.14 7.06 32,900
Apr 27, 2023 10.15 10.78 10.14 10.78 6.83 118,300
Apr 26, 2023 10.81 10.81 10.23 10.26 6.50 95,000
Apr 25, 2023 10.78 11.06 10.68 10.85 6.87 75,200
Apr 24, 2023 11.18 11.26 10.72 11.02 6.98 139,200

Related Tickers