GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
19.34
+0.80 (4.31%)
Aug 14, 2025, 11:53 AM - Market open
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 21.26 | 22.07 | 21.11 | 21.76 | 21.76 | 1.45% | 2,113,152 |
| Jul 16, 2025 | 22.78 | 22.78 | 21.20 | 21.45 | 21.45 | -7.02% | 4,035,955 |
| Jul 15, 2025 | 21.83 | 23.10 | 21.62 | 23.07 | 23.07 | 3.87% | 1,923,957 |
| Jul 14, 2025 | 22.14 | 22.82 | 21.40 | 22.21 | 22.21 | -2.16% | 2,696,384 |
| Jul 11, 2025 | 23.58 | 23.86 | 22.61 | 22.70 | 22.70 | -2.24% | 2,829,351 |
| Jul 10, 2025 | 24.91 | 24.93 | 23.13 | 23.22 | 23.22 | -9.44% | 3,187,070 |
| Jul 9, 2025 | 25.32 | 26.03 | 24.94 | 25.64 | 25.64 | 1.30% | 1,611,191 |
| Jul 8, 2025 | 25.45 | 25.90 | 24.22 | 25.31 | 25.31 | -2.54% | 3,066,822 |
| Jul 7, 2025 | 26.36 | 26.74 | 25.67 | 25.97 | 25.97 | 13.41% | 5,039,639 |
| Jul 3, 2025 | 22.56 | 23.24 | 22.44 | 22.90 | 22.90 | 0.31% | 1,879,803 |
| Jul 2, 2025 | 23.34 | 24.80 | 22.63 | 22.83 | 22.83 | -9.87% | 5,050,946 |
| Jul 1, 2025 | 25.68 | 26.41 | 24.59 | 25.33 | 25.33 | 10.66% | 6,175,200 |
| Jun 30, 2025 | 22.63 | 23.03 | 21.82 | 22.89 | 22.89 | 3.81% | 1,932,462 |
| Jun 27, 2025 | 21.98 | 22.88 | 21.31 | 22.05 | 22.05 | 1.29% | 2,462,011 |
| 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 |