GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
26.37
-4.14 (-13.57%)
At close: May 12, 2025, 4:00 PM
27.02
+0.65 (2.46%)
Pre-market: May 13, 2025, 6:11 AM EDT
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.59 | 27.82 | 25.59 | 26.37 | 26.37 | -13.57% | 3,439,095 |
| May 9, 2025 | 32.38 | 32.45 | 28.49 | 30.51 | 30.51 | -9.41% | 4,259,019 |
| May 8, 2025 | 35.05 | 35.05 | 32.40 | 33.68 | 33.68 | -6.18% | 2,225,889 |
| May 7, 2025 | 35.79 | 37.27 | 35.48 | 35.90 | 35.90 | -0.75% | 1,567,479 |
| May 6, 2025 | 36.78 | 37.08 | 35.56 | 36.17 | 36.17 | 3.76% | 1,769,240 |
| May 5, 2025 | 33.90 | 36.26 | 33.86 | 34.86 | 34.86 | 4.81% | 1,970,870 |
| May 2, 2025 | 33.86 | 35.10 | 31.41 | 33.26 | 33.26 | -4.75% | 2,589,417 |
| May 1, 2025 | 35.04 | 35.08 | 32.43 | 34.92 | 34.92 | 1.19% | 2,293,918 |
| Apr 30, 2025 | 35.08 | 37.04 | 34.02 | 34.51 | 34.51 | 6.81% | 2,719,226 |
| Apr 29, 2025 | 33.92 | 35.28 | 32.05 | 32.31 | 32.31 | -4.30% | 2,433,714 |
| Apr 28, 2025 | 32.95 | 36.97 | 31.64 | 33.76 | 33.76 | -0.68% | 4,367,526 |
| Apr 25, 2025 | 41.57 | 42.16 | 33.39 | 33.99 | 33.99 | -19.53% | 5,825,401 |
| Apr 24, 2025 | 45.42 | 45.96 | 42.24 | 42.24 | 42.24 | -7.00% | 2,521,441 |
| Apr 23, 2025 | 43.68 | 48.12 | 41.73 | 45.42 | 45.42 | -10.80% | 3,789,078 |
| Apr 22, 2025 | 54.40 | 54.69 | 48.53 | 50.92 | 50.92 | -9.18% | 2,180,701 |
| Apr 21, 2025 | 54.92 | 58.00 | 54.24 | 56.07 | 56.07 | 11.45% | 1,353,945 |
| Apr 17, 2025 | 49.40 | 51.77 | 49.05 | 50.31 | 50.31 | 0.30% | 1,977,191 |
| Apr 16, 2025 | 47.70 | 52.89 | 46.40 | 50.16 | 50.16 | 9.83% | 1,513,809 |
| Apr 15, 2025 | 47.18 | 47.95 | 43.94 | 45.67 | 45.67 | -1.38% | 1,459,123 |
| Apr 14, 2025 | 43.80 | 48.60 | 42.87 | 46.31 | 46.31 | -0.06% | 1,496,441 |
| Apr 11, 2025 | 46.40 | 50.24 | 44.29 | 46.34 | 46.34 | 0.30% | 2,268,016 |
| Apr 10, 2025 | 44.00 | 50.05 | 43.20 | 46.20 | 46.20 | 12.74% | 3,263,892 |
| Apr 9, 2025 | 72.07 | 72.54 | 38.70 | 40.98 | 40.98 | -44.69% | 3,727,104 |
| Apr 8, 2025 | 60.58 | 76.30 | 57.55 | 74.09 | 74.09 | 9.94% | 2,836,112 |
| Apr 7, 2025 | 72.50 | 77.62 | 57.21 | 67.39 | 67.39 | 4.68% | 4,277,204 |
| Apr 4, 2025 | 57.94 | 65.49 | 55.82 | 64.38 | 64.38 | 21.17% | 3,096,369 |
| Apr 3, 2025 | 53.78 | 55.00 | 50.06 | 53.13 | 53.13 | 11.08% | 2,564,026 |
| Apr 2, 2025 | 58.83 | 60.27 | 47.03 | 47.83 | 47.83 | -10.46% | 4,369,087 |
| Apr 1, 2025 | 55.51 | 57.50 | 49.60 | 53.42 | 53.42 | -7.14% | 2,982,849 |
| Mar 31, 2025 | 61.98 | 64.24 | 57.09 | 57.53 | 57.53 | 3.23% | 2,481,245 |
| Mar 28, 2025 | 51.29 | 56.83 | 51.00 | 55.73 | 55.73 | 7.07% | 2,303,486 |
| Mar 27, 2025 | 52.41 | 52.47 | 44.84 | 52.05 | 52.05 | -0.82% | 3,291,526 |
| Mar 26, 2025 | 49.06 | 54.24 | 48.32 | 52.48 | 52.48 | 11.26% | 3,141,202 |
| Mar 25, 2025 | 48.78 | 53.28 | 47.15 | 47.17 | 47.17 | -7.13% | 2,565,742 |
| Mar 24, 2025 | 61.14 | 62.31 | 50.63 | 50.79 | 50.79 | -23.45% | 2,721,303 |
| Mar 21, 2025 | 75.38 | 75.39 | 65.91 | 66.35 | 66.35 | -10.93% | 1,494,834 |
| Mar 20, 2025 | 76.17 | 78.02 | 73.12 | 74.49 | 74.49 | 0.05% | 1,445,732 |
| Mar 19, 2025 | 77.49 | 79.34 | 70.50 | 74.45 | 74.45 | -9.21% | 1,402,663 |
| Mar 18, 2025 | 80.53 | 84.00 | 79.20 | 82.00 | 82.00 | 10.48% | 1,698,662 |
| Mar 17, 2025 | 70.56 | 77.00 | 70.42 | 74.22 | 74.22 | 9.70% | 1,623,844 |
| Mar 14, 2025 | 69.55 | 73.27 | 66.75 | 67.66 | 67.66 | -7.66% | 1,256,572 |
| Mar 13, 2025 | 69.11 | 77.30 | 69.11 | 73.27 | 73.27 | 6.14% | 1,766,877 |
| Mar 12, 2025 | 69.63 | 74.07 | 66.54 | 69.03 | 69.03 | -15.54% | 2,286,439 |
| Mar 11, 2025 | 85.98 | 91.68 | 76.57 | 81.73 | 81.73 | -7.90% | 2,518,972 |
| Mar 10, 2025 | 73.15 | 89.78 | 72.76 | 88.74 | 88.74 | 30.71% | 1,607,395 |
| Mar 7, 2025 | 69.56 | 73.89 | 65.96 | 67.89 | 67.89 | 0.77% | 1,621,115 |
| Mar 6, 2025 | 63.53 | 68.80 | 63.32 | 67.37 | 67.37 | 11.36% | 1,097,175 |
| Mar 5, 2025 | 62.37 | 65.83 | 60.38 | 60.50 | 60.50 | -5.11% | 1,354,962 |
| Mar 4, 2025 | 64.21 | 68.00 | 58.75 | 63.76 | 63.76 | 8.94% | 1,993,709 |
| Mar 3, 2025 | 52.74 | 61.35 | 51.31 | 58.53 | 58.53 | 5.75% | 1,449,310 |