GraniteShares 2x Long TSLA Daily ETF (TSLR)
NASDAQ: TSLR · Real-Time Price · USD
20.48
+2.45 (13.59%)
At close: May 12, 2025, 4:00 PM
20.34
-0.14 (-0.68%)
After-hours: May 12, 2025, 7:57 PM EDT
TSLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.92 | 20.92 | 19.65 | 20.48 | 20.48 | 13.59% | 5,020,826 |
| May 9, 2025 | 17.09 | 19.04 | 17.08 | 18.03 | 18.03 | 9.34% | 5,344,157 |
| May 8, 2025 | 15.89 | 17.04 | 15.89 | 16.49 | 16.49 | 6.32% | 3,208,833 |
| May 7, 2025 | 15.59 | 15.71 | 14.96 | 15.51 | 15.51 | 0.58% | 2,569,534 |
| May 6, 2025 | 15.15 | 15.68 | 15.00 | 15.42 | 15.42 | -3.63% | 3,179,808 |
| May 5, 2025 | 16.49 | 16.52 | 15.30 | 16.00 | 16.00 | -4.88% | 2,899,436 |
| May 2, 2025 | 16.56 | 17.67 | 15.98 | 16.82 | 16.82 | 4.73% | 3,697,868 |
| May 1, 2025 | 16.01 | 17.25 | 15.97 | 16.06 | 16.06 | -1.17% | 2,613,026 |
| Apr 30, 2025 | 15.96 | 16.52 | 14.91 | 16.25 | 16.25 | -6.82% | 4,320,849 |
| Apr 29, 2025 | 16.67 | 17.57 | 15.97 | 17.44 | 17.44 | 4.31% | 3,299,234 |
| Apr 28, 2025 | 17.09 | 17.76 | 15.17 | 16.72 | 16.72 | 0.66% | 6,371,403 |
| Apr 25, 2025 | 14.15 | 16.81 | 13.91 | 16.61 | 16.61 | 19.41% | 4,513,427 |
| Apr 24, 2025 | 12.97 | 13.91 | 12.84 | 13.91 | 13.91 | 7.00% | 3,998,781 |
| Apr 23, 2025 | 13.42 | 13.87 | 12.38 | 13.00 | 13.00 | 10.54% | 6,215,858 |
| Apr 22, 2025 | 11.09 | 12.20 | 10.99 | 11.76 | 11.76 | 9.29% | 3,873,639 |
| Apr 21, 2025 | 11.02 | 11.23 | 10.29 | 10.76 | 10.76 | -11.66% | 3,226,623 |
| Apr 17, 2025 | 12.40 | 12.47 | 11.81 | 12.18 | 12.18 | -0.25% | 2,367,934 |
| Apr 16, 2025 | 12.85 | 13.31 | 11.40 | 12.21 | 12.21 | -9.89% | 4,071,074 |
| Apr 15, 2025 | 13.10 | 14.03 | 12.86 | 13.55 | 13.55 | 1.27% | 3,080,097 |
| Apr 14, 2025 | 14.00 | 14.35 | 12.69 | 13.38 | 13.38 | 0.30% | 6,094,340 |
| Apr 11, 2025 | 13.30 | 13.93 | 12.22 | 13.34 | 13.34 | -0.45% | 3,807,896 |
| Apr 10, 2025 | 14.26 | 14.53 | 11.90 | 13.40 | 13.40 | -14.27% | 4,815,215 |
| Apr 9, 2025 | 11.03 | 15.87 | 10.98 | 15.63 | 15.63 | 45.26% | 7,938,959 |
| Apr 8, 2025 | 13.17 | 13.71 | 10.39 | 10.76 | 10.76 | -10.26% | 7,362,863 |
| Apr 7, 2025 | 10.93 | 13.42 | 9.97 | 11.99 | 11.99 | -5.07% | 16,153,475 |
| Apr 4, 2025 | 14.51 | 15.16 | 12.22 | 12.63 | 12.63 | -20.86% | 7,200,149 |
| Apr 3, 2025 | 15.73 | 17.12 | 15.24 | 15.96 | 15.96 | -10.94% | 4,039,349 |
| Apr 2, 2025 | 14.56 | 18.20 | 14.15 | 17.92 | 17.92 | 10.41% | 7,151,059 |
| Apr 1, 2025 | 15.67 | 17.26 | 15.15 | 16.23 | 16.23 | 7.34% | 3,649,414 |
| Mar 31, 2025 | 13.92 | 15.28 | 13.27 | 15.12 | 15.12 | -3.32% | 5,280,298 |
| Mar 28, 2025 | 17.15 | 17.20 | 15.30 | 15.64 | 15.64 | -7.24% | 5,629,159 |
| Mar 27, 2025 | 16.70 | 19.13 | 16.70 | 16.86 | 16.86 | 0.78% | 6,933,172 |
| Mar 26, 2025 | 18.10 | 18.39 | 16.02 | 16.73 | 16.73 | -11.20% | 4,251,528 |
| Mar 25, 2025 | 18.26 | 18.84 | 16.73 | 18.84 | 18.84 | 6.98% | 4,575,169 |
| Mar 24, 2025 | 15.31 | 17.63 | 15.10 | 17.61 | 17.61 | 23.67% | 4,217,316 |
| Mar 21, 2025 | 12.73 | 14.30 | 12.71 | 14.24 | 14.24 | 10.64% | 3,292,091 |
| Mar 20, 2025 | 12.55 | 13.07 | 12.22 | 12.87 | 12.87 | 0.31% | 3,244,201 |
| Mar 19, 2025 | 12.42 | 13.42 | 12.16 | 12.83 | 12.83 | 9.01% | 3,383,644 |
| Mar 18, 2025 | 12.09 | 12.28 | 11.44 | 11.77 | 11.77 | -10.43% | 4,189,158 |
| Mar 17, 2025 | 13.96 | 13.96 | 12.57 | 13.14 | 13.14 | -9.69% | 6,325,243 |
| Mar 14, 2025 | 14.24 | 14.74 | 13.55 | 14.55 | 14.55 | 7.38% | 2,686,528 |
| Mar 13, 2025 | 14.44 | 14.44 | 12.72 | 13.55 | 13.55 | -6.03% | 3,765,669 |
| Mar 12, 2025 | 14.32 | 14.80 | 13.64 | 14.42 | 14.42 | 15.45% | 4,735,594 |
| Mar 11, 2025 | 11.93 | 13.18 | 11.22 | 12.49 | 12.49 | 7.30% | 6,864,043 |
| Mar 10, 2025 | 15.47 | 15.60 | 11.38 | 11.64 | 11.64 | -30.84% | 5,188,437 |
| Mar 7, 2025 | 16.39 | 17.28 | 15.30 | 16.83 | 16.83 | -0.65% | 2,926,250 |
| Mar 6, 2025 | 18.09 | 18.16 | 16.47 | 16.94 | 16.94 | -11.17% | 2,348,091 |
| Mar 5, 2025 | 18.27 | 19.12 | 17.58 | 19.07 | 19.07 | 5.18% | 2,517,522 |
| Mar 4, 2025 | 18.00 | 19.85 | 16.74 | 18.13 | 18.13 | -9.08% | 4,486,087 |
| Mar 3, 2025 | 22.15 | 22.65 | 18.86 | 19.94 | 19.94 | -5.77% | 2,852,998 |