Tradr 2X Short TSLA Daily ETF (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
20.96
-3.30 (-13.60%)
At close: May 12, 2025, 4:00 PM
20.79
-0.17 (-0.81%)
Pre-market: May 13, 2025, 9:16 AM EDT
TSLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.39 | 22.11 | 20.39 | 20.96 | 20.96 | -13.60% | 23,715,410 |
| May 9, 2025 | 25.82 | 25.82 | 22.65 | 24.26 | 24.26 | -9.38% | 30,050,853 |
| May 8, 2025 | 27.87 | 27.89 | 25.77 | 26.77 | 26.77 | -6.20% | 16,323,319 |
| May 7, 2025 | 28.40 | 29.64 | 28.23 | 28.54 | 28.54 | -0.70% | 10,371,037 |
| May 6, 2025 | 29.20 | 29.50 | 28.28 | 28.74 | 28.74 | 3.60% | 12,100,993 |
| May 5, 2025 | 26.96 | 28.83 | 26.92 | 27.74 | 27.74 | 4.80% | 13,367,369 |
| May 2, 2025 | 26.90 | 27.93 | 25.00 | 26.47 | 26.47 | -4.72% | 21,509,540 |
| May 1, 2025 | 27.86 | 27.92 | 25.78 | 27.78 | 27.78 | 1.20% | 14,994,768 |
| Apr 30, 2025 | 27.88 | 29.46 | 27.06 | 27.45 | 27.45 | 6.73% | 20,003,731 |
| Apr 29, 2025 | 26.96 | 28.06 | 25.50 | 25.72 | 25.72 | -3.99% | 18,014,585 |
| Apr 28, 2025 | 26.26 | 29.40 | 25.15 | 26.79 | 26.79 | -0.92% | 28,488,095 |
| Apr 25, 2025 | 33.00 | 33.57 | 26.50 | 27.04 | 27.04 | -19.57% | 32,217,171 |
| Apr 24, 2025 | 36.18 | 36.57 | 33.62 | 33.62 | 33.62 | -6.77% | 13,345,800 |
| Apr 23, 2025 | 34.76 | 38.27 | 33.20 | 36.06 | 36.06 | -10.83% | 24,766,542 |
| Apr 22, 2025 | 43.15 | 43.62 | 38.61 | 40.44 | 40.44 | -9.14% | 17,326,856 |
| Apr 21, 2025 | 43.66 | 46.05 | 43.00 | 44.51 | 44.51 | 11.55% | 8,088,393 |
| Apr 17, 2025 | 39.12 | 41.13 | 38.96 | 39.90 | 39.90 | 0.13% | 9,113,123 |
| Apr 16, 2025 | 38.12 | 42.04 | 36.89 | 39.85 | 39.85 | 10.02% | 12,148,430 |
| Apr 15, 2025 | 37.50 | 38.16 | 34.94 | 36.22 | 36.22 | -1.47% | 10,366,869 |
| Apr 14, 2025 | 35.00 | 38.59 | 34.02 | 36.76 | 36.76 | -0.03% | 11,450,935 |
| Apr 11, 2025 | 36.98 | 39.93 | 35.19 | 36.77 | 36.77 | -0.05% | 18,250,290 |
| Apr 10, 2025 | 34.96 | 39.80 | 34.38 | 36.79 | 36.79 | 13.55% | 23,021,422 |
| Apr 9, 2025 | 57.35 | 57.77 | 30.88 | 32.40 | 32.40 | -45.03% | 26,705,449 |
| Apr 8, 2025 | 48.23 | 60.66 | 45.77 | 58.94 | 58.94 | 10.15% | 18,120,036 |
| Apr 7, 2025 | 57.59 | 61.69 | 45.53 | 53.51 | 53.51 | 4.98% | 27,054,724 |
| Apr 4, 2025 | 45.96 | 52.04 | 44.23 | 50.97 | 50.97 | 20.87% | 25,445,834 |
| Apr 3, 2025 | 42.63 | 43.70 | 39.76 | 42.17 | 42.17 | 10.94% | 15,023,412 |
| Apr 2, 2025 | 46.88 | 47.94 | 37.30 | 38.01 | 38.01 | -10.46% | 33,654,318 |
| Apr 1, 2025 | 44.13 | 45.70 | 39.38 | 42.45 | 42.45 | -7.27% | 19,169,576 |
| Mar 31, 2025 | 49.05 | 51.07 | 45.26 | 45.78 | 45.78 | 3.46% | 16,975,887 |
| Mar 28, 2025 | 40.66 | 45.14 | 40.47 | 44.25 | 44.25 | 7.04% | 18,743,217 |
| Mar 27, 2025 | 41.63 | 41.77 | 35.66 | 41.34 | 41.34 | -0.89% | 25,291,944 |
| Mar 26, 2025 | 38.94 | 43.11 | 38.37 | 41.71 | 41.71 | 11.32% | 18,443,663 |
| Mar 25, 2025 | 38.82 | 42.36 | 37.47 | 37.47 | 37.47 | -7.02% | 16,624,278 |
| Mar 24, 2025 | 48.96 | 49.66 | 40.22 | 40.30 | 40.30 | -23.88% | 19,300,732 |
| Mar 21, 2025 | 59.76 | 59.90 | 52.57 | 52.94 | 52.94 | -10.47% | 14,782,978 |
| Mar 20, 2025 | 60.62 | 62.20 | 58.25 | 59.13 | 59.13 | -0.37% | 10,064,608 |
| Mar 19, 2025 | 61.74 | 63.18 | 56.16 | 59.35 | 59.35 | -9.17% | 12,366,022 |
| Mar 18, 2025 | 64.02 | 66.91 | 63.10 | 65.34 | 65.34 | 10.63% | 11,294,144 |
| Mar 17, 2025 | 56.05 | 61.28 | 56.00 | 59.06 | 59.06 | 9.53% | 10,560,772 |
| Mar 14, 2025 | 55.26 | 58.41 | 53.16 | 53.92 | 53.92 | -7.66% | 10,086,486 |
| Mar 13, 2025 | 55.11 | 61.61 | 55.11 | 58.39 | 58.39 | 6.16% | 11,982,394 |
| Mar 12, 2025 | 55.59 | 59.10 | 53.12 | 55.00 | 55.00 | -15.54% | 16,731,836 |
| Mar 11, 2025 | 68.66 | 72.98 | 61.01 | 65.12 | 65.12 | -7.63% | 18,161,834 |
| Mar 10, 2025 | 58.00 | 71.20 | 57.61 | 70.50 | 70.50 | 31.09% | 12,282,936 |
| Mar 7, 2025 | 55.20 | 58.62 | 52.35 | 53.78 | 53.78 | 0.62% | 10,566,564 |
| Mar 6, 2025 | 50.45 | 54.65 | 50.29 | 53.45 | 53.45 | 11.38% | 8,678,934 |
| Mar 5, 2025 | 50.32 | 52.26 | 47.89 | 47.99 | 47.99 | -5.36% | 11,574,062 |
| Mar 4, 2025 | 51.11 | 54.03 | 46.69 | 50.71 | 50.71 | 8.98% | 14,523,515 |
| Mar 3, 2025 | 41.78 | 48.76 | 40.76 | 46.53 | 46.53 | 5.89% | 11,959,365 |