GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
10.24
-0.87 (-7.83%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.87 | 11.24 | 10.23 | 10.24 | 10.24 | -7.83% | 8,983,606 |
| Sep 25, 2025 | 10.58 | 11.31 | 10.57 | 11.11 | 11.11 | 8.71% | 9,754,025 |
| Sep 24, 2025 | 10.89 | 10.93 | 10.14 | 10.22 | 10.22 | -7.93% | 9,786,806 |
| Sep 23, 2025 | 10.40 | 11.20 | 10.35 | 11.10 | 11.10 | 3.84% | 6,187,409 |
| Sep 22, 2025 | 10.85 | 10.94 | 10.13 | 10.69 | 10.69 | -3.87% | 7,959,551 |
| Sep 19, 2025 | 11.33 | 11.34 | 10.91 | 11.12 | 11.12 | -4.22% | 6,060,089 |
| Sep 18, 2025 | 11.00 | 11.63 | 10.82 | 11.61 | 11.61 | 4.03% | 10,398,504 |
| Sep 17, 2025 | 11.68 | 12.01 | 11.02 | 11.16 | 11.16 | -1.85% | 10,512,145 |
| Sep 16, 2025 | 11.78 | 11.96 | 11.28 | 11.37 | 11.37 | -5.56% | 6,640,670 |
| Sep 15, 2025 | 11.19 | 12.54 | 11.03 | 12.04 | 12.04 | -7.10% | 11,301,124 |
| Sep 12, 2025 | 15.02 | 15.07 | 12.92 | 12.96 | 12.96 | -14.79% | 9,237,424 |
| Sep 11, 2025 | 17.06 | 17.29 | 15.20 | 15.21 | 15.21 | -11.93% | 6,651,398 |
| Sep 10, 2025 | 17.02 | 17.43 | 16.43 | 17.27 | 17.27 | -0.40% | 3,512,263 |
| Sep 9, 2025 | 17.19 | 17.66 | 16.98 | 17.34 | 17.34 | -0.34% | 1,634,510 |
| Sep 8, 2025 | 16.61 | 17.55 | 16.25 | 17.40 | 17.40 | 2.53% | 2,578,434 |
| Sep 5, 2025 | 17.28 | 17.62 | 16.45 | 16.97 | 16.97 | -7.17% | 4,481,731 |
| Sep 4, 2025 | 18.56 | 19.07 | 18.25 | 18.28 | 18.28 | -2.66% | 1,777,043 |
| Sep 3, 2025 | 18.65 | 19.43 | 17.71 | 18.78 | 18.78 | -2.85% | 2,972,361 |
| Sep 2, 2025 | 19.44 | 19.75 | 18.90 | 19.33 | 19.33 | 2.82% | 2,591,310 |
| Aug 29, 2025 | 17.48 | 19.03 | 17.32 | 18.80 | 18.80 | 6.88% | 3,525,610 |
| Aug 28, 2025 | 17.07 | 18.13 | 16.86 | 17.59 | 17.59 | 2.03% | 2,561,922 |
| Aug 27, 2025 | 16.98 | 17.25 | 16.67 | 17.24 | 17.24 | 1.29% | 2,176,671 |
| Aug 26, 2025 | 17.74 | 17.81 | 17.00 | 17.02 | 17.02 | -2.85% | 2,116,244 |
| Aug 25, 2025 | 18.36 | 18.76 | 17.22 | 17.52 | 17.52 | -3.95% | 3,116,759 |
| Aug 22, 2025 | 20.56 | 20.85 | 18.22 | 18.24 | 18.24 | -12.27% | 3,779,968 |
| Aug 21, 2025 | 20.53 | 20.96 | 20.20 | 20.79 | 20.79 | 2.31% | 1,619,735 |
| Aug 20, 2025 | 19.66 | 21.42 | 19.44 | 20.32 | 20.32 | 3.36% | 2,232,802 |
| Aug 19, 2025 | 18.93 | 19.82 | 18.41 | 19.66 | 19.66 | 3.53% | 1,870,419 |
| Aug 18, 2025 | 19.65 | 19.66 | 18.88 | 18.99 | 18.99 | -2.76% | 1,266,412 |
| Aug 15, 2025 | 18.75 | 19.93 | 18.56 | 19.53 | 19.53 | 3.01% | 1,560,993 |
| Aug 14, 2025 | 18.96 | 19.52 | 18.44 | 18.96 | 18.96 | 2.27% | 1,983,999 |
| Aug 13, 2025 | 18.30 | 18.67 | 17.51 | 18.54 | 18.54 | 0.87% | 2,620,662 |
| Aug 12, 2025 | 17.91 | 19.24 | 17.90 | 18.38 | 18.38 | -0.97% | 5,190,621 |
| Aug 11, 2025 | 19.06 | 19.14 | 17.68 | 18.56 | 18.56 | -5.74% | 5,719,896 |
| Aug 8, 2025 | 20.73 | 20.73 | 19.01 | 19.69 | 19.69 | -4.56% | 3,786,428 |
| Aug 7, 2025 | 20.97 | 21.42 | 20.61 | 20.63 | 20.63 | -1.48% | 2,411,629 |
| Aug 6, 2025 | 22.65 | 22.80 | 20.86 | 20.94 | 20.94 | -7.18% | 2,805,179 |
| Aug 5, 2025 | 22.51 | 23.01 | 22.04 | 22.56 | 22.56 | 0.36% | 2,506,885 |
| Aug 4, 2025 | 22.49 | 23.42 | 22.04 | 22.48 | 22.48 | -4.30% | 2,699,221 |
| Aug 1, 2025 | 22.93 | 24.20 | 22.52 | 23.49 | 23.49 | 3.62% | 3,150,602 |
| Jul 31, 2025 | 21.13 | 22.94 | 20.93 | 22.67 | 22.67 | 6.83% | 1,789,285 |
| Jul 30, 2025 | 20.80 | 22.18 | 20.52 | 21.22 | 21.22 | 1.48% | 2,336,819 |
| Jul 29, 2025 | 20.37 | 21.30 | 20.34 | 20.91 | 20.91 | 2.55% | 2,489,338 |
| Jul 28, 2025 | 21.39 | 21.74 | 19.72 | 20.39 | 20.39 | -5.91% | 3,917,232 |
| Jul 25, 2025 | 22.80 | 22.90 | 20.53 | 21.67 | 21.67 | -7.12% | 6,514,291 |
| Jul 24, 2025 | 22.73 | 23.89 | 22.73 | 23.33 | 23.33 | 16.71% | 4,078,756 |
| Jul 23, 2025 | 20.22 | 20.49 | 19.59 | 19.99 | 19.99 | -0.50% | 4,218,820 |
| Jul 22, 2025 | 20.40 | 21.39 | 19.68 | 20.09 | 20.09 | -2.10% | 2,662,101 |
| Jul 21, 2025 | 19.80 | 20.71 | 19.37 | 20.52 | 20.52 | 0.69% | 1,551,760 |
| Jul 18, 2025 | 21.45 | 21.49 | 20.22 | 20.38 | 20.38 | -6.34% | 2,837,559 |