GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
22.05
+0.28 (1.29%)
At close: Jun 27, 2025, 4:00 PM
22.13
+0.08 (0.36%)
After-hours: Jun 27, 2025, 7:58 PM EDT
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.98 | 22.88 | 21.31 | 22.05 | 22.05 | 1.29% | 2,447,767 |
| Jun 26, 2025 | 21.89 | 22.04 | 21.09 | 21.77 | 21.77 | 1.16% | 2,090,374 |
| Jun 25, 2025 | 19.71 | 22.36 | 19.71 | 21.52 | 21.52 | 7.55% | 4,279,024 |
| Jun 24, 2025 | 18.26 | 20.01 | 18.26 | 20.01 | 20.01 | 4.65% | 4,037,255 |
| Jun 23, 2025 | 22.12 | 22.12 | 17.85 | 19.12 | 19.12 | -16.40% | 9,744,072 |
| Jun 20, 2025 | 22.11 | 23.49 | 21.45 | 22.87 | 22.87 | -0.04% | 2,564,831 |
| Jun 18, 2025 | 23.60 | 23.86 | 21.79 | 22.88 | 22.88 | -3.58% | 2,918,361 |
| Jun 17, 2025 | 22.42 | 23.92 | 22.27 | 23.73 | 23.73 | 7.77% | 2,638,777 |
| Jun 16, 2025 | 21.74 | 22.37 | 21.65 | 22.02 | 22.02 | -2.26% | 2,130,270 |
| Jun 13, 2025 | 24.20 | 24.30 | 21.41 | 22.53 | 22.53 | -3.80% | 5,572,954 |
| Jun 12, 2025 | 22.91 | 23.73 | 21.63 | 23.42 | 23.42 | 4.55% | 3,790,891 |
| Jun 11, 2025 | 21.31 | 22.92 | 21.20 | 22.40 | 22.40 | -0.22% | 3,174,940 |
| Jun 10, 2025 | 24.30 | 24.98 | 22.20 | 22.45 | 22.45 | -11.37% | 4,305,855 |
| Jun 9, 2025 | 29.64 | 30.36 | 25.15 | 25.33 | 25.33 | -9.08% | 6,559,486 |
| Jun 6, 2025 | 27.10 | 28.68 | 25.69 | 27.86 | 27.86 | -7.20% | 8,056,918 |
| Jun 5, 2025 | 24.72 | 31.65 | 24.46 | 30.02 | 30.02 | 28.46% | 11,617,649 |
| Jun 4, 2025 | 21.67 | 23.97 | 21.67 | 23.37 | 23.37 | 7.15% | 3,147,437 |
| Jun 3, 2025 | 21.51 | 21.95 | 20.42 | 21.81 | 21.81 | -0.95% | 2,736,686 |
| Jun 2, 2025 | 21.91 | 23.18 | 21.37 | 22.02 | 22.02 | 1.85% | 2,550,739 |
| May 30, 2025 | 20.53 | 21.68 | 19.63 | 21.62 | 21.62 | 7.08% | 3,854,234 |
| May 29, 2025 | 19.40 | 20.46 | 19.15 | 20.19 | 20.19 | -0.88% | 2,619,165 |
| May 28, 2025 | 19.53 | 20.46 | 19.51 | 20.37 | 20.37 | 3.30% | 2,151,783 |
| May 27, 2025 | 21.75 | 21.78 | 19.61 | 19.72 | 19.72 | -13.66% | 4,768,083 |
| May 23, 2025 | 23.13 | 23.67 | 22.37 | 22.84 | 22.84 | 0.88% | 3,314,256 |
| May 22, 2025 | 23.92 | 23.97 | 21.75 | 22.64 | 22.64 | -3.78% | 4,829,109 |
| May 21, 2025 | 22.25 | 23.83 | 21.87 | 23.53 | 23.53 | 5.42% | 3,005,817 |
| May 20, 2025 | 21.79 | 22.58 | 20.86 | 22.32 | 22.32 | -1.02% | 4,331,684 |
| May 19, 2025 | 23.25 | 23.61 | 22.45 | 22.55 | 22.55 | 4.49% | 2,753,645 |
| May 16, 2025 | 22.03 | 22.53 | 21.35 | 21.58 | 21.58 | -4.05% | 3,069,862 |
| May 15, 2025 | 22.85 | 23.51 | 22.07 | 22.49 | 22.49 | 2.65% | 3,998,715 |
| May 14, 2025 | 22.55 | 23.39 | 21.56 | 21.91 | 21.91 | -8.06% | 4,433,655 |
| May 13, 2025 | 26.21 | 26.66 | 23.23 | 23.83 | 23.83 | -9.63% | 3,912,968 |
| May 12, 2025 | 25.59 | 27.82 | 25.59 | 26.37 | 26.37 | -13.57% | 3,454,291 |
| 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 |