T-REX 2X Long Tesla Daily Target ETF (TSLT)
BATS: TSLT · Real-Time Price · USD
17.07
-0.41 (-2.32%)
At close: Aug 14, 2025, 4:00 PM
17.00
-0.07 (-0.41%)
After-hours: Aug 14, 2025, 4:30 PM EDT
TSLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.07 | 17.58 | 16.55 | 16.84 | - | -3.63% | 3,462,759 |
| Aug 13, 2025 | 17.74 | 18.48 | 17.35 | 17.48 | 17.48 | -0.88% | 6,071,348 |
| Aug 12, 2025 | 18.11 | 18.11 | 16.84 | 17.63 | 17.63 | 0.92% | 5,827,211 |
| Aug 11, 2025 | 17.06 | 18.22 | 16.99 | 17.47 | 17.47 | 5.75% | 6,314,021 |
| Aug 8, 2025 | 15.73 | 17.05 | 15.69 | 16.52 | 16.52 | 4.42% | 5,960,780 |
| Aug 7, 2025 | 15.57 | 15.83 | 15.23 | 15.82 | 15.82 | 1.48% | 3,212,851 |
| Aug 6, 2025 | 14.45 | 15.65 | 14.39 | 15.59 | 15.59 | 7.30% | 3,849,167 |
| Aug 5, 2025 | 14.59 | 14.89 | 14.25 | 14.53 | 14.53 | -0.55% | 2,875,515 |
| Aug 4, 2025 | 14.60 | 14.87 | 14.05 | 14.61 | 14.61 | 4.36% | 4,276,260 |
| Aug 1, 2025 | 14.30 | 14.62 | 13.54 | 14.00 | 14.00 | -3.85% | 4,775,109 |
| Jul 31, 2025 | 15.65 | 15.83 | 14.35 | 14.56 | 14.56 | -6.73% | 4,702,494 |
| Jul 30, 2025 | 15.94 | 16.13 | 14.89 | 15.61 | 15.61 | -1.45% | 4,139,588 |
| Jul 29, 2025 | 16.25 | 16.33 | 15.54 | 15.84 | 15.84 | -2.64% | 4,098,112 |
| Jul 28, 2025 | 15.58 | 16.75 | 15.32 | 16.27 | 16.27 | 5.99% | 5,643,569 |
| Jul 25, 2025 | 14.69 | 16.07 | 14.62 | 15.35 | 15.35 | 7.12% | 7,197,591 |
| Jul 24, 2025 | 14.84 | 14.87 | 13.88 | 14.33 | 14.33 | -16.83% | 11,267,240 |
| Jul 23, 2025 | 17.04 | 17.57 | 16.80 | 17.23 | 17.23 | 0.47% | 5,979,436 |
| Jul 22, 2025 | 16.90 | 17.49 | 16.08 | 17.15 | 17.15 | 2.08% | 5,579,888 |
| Jul 21, 2025 | 17.38 | 17.77 | 16.64 | 16.80 | 16.80 | -0.59% | 4,486,786 |
| Jul 18, 2025 | 16.12 | 17.04 | 16.12 | 16.90 | 16.90 | 6.16% | 4,070,907 |
| Jul 17, 2025 | 16.28 | 16.41 | 15.69 | 15.92 | 15.92 | -1.42% | 4,260,246 |
| Jul 16, 2025 | 15.30 | 16.32 | 15.29 | 16.15 | 16.15 | 6.88% | 5,932,913 |
| Jul 15, 2025 | 15.97 | 16.13 | 15.08 | 15.11 | 15.11 | -3.82% | 3,852,517 |
| Jul 14, 2025 | 15.77 | 16.27 | 15.31 | 15.71 | 15.71 | 2.11% | 3,909,066 |
| Jul 11, 2025 | 14.85 | 15.45 | 14.64 | 15.39 | 15.39 | 2.23% | 3,677,769 |
| Jul 10, 2025 | 14.18 | 15.11 | 14.15 | 15.05 | 15.05 | 9.38% | 6,108,236 |
| Jul 9, 2025 | 13.91 | 14.15 | 13.56 | 13.76 | 13.76 | -1.36% | 3,172,219 |
| Jul 8, 2025 | 13.90 | 14.52 | 13.65 | 13.95 | 13.95 | 2.50% | 3,573,065 |
| Jul 7, 2025 | 13.35 | 13.83 | 13.09 | 13.61 | 13.61 | -13.70% | 6,455,025 |
| Jul 3, 2025 | 16.06 | 16.08 | 15.52 | 15.77 | 15.77 | -0.13% | 3,380,292 |
| Jul 2, 2025 | 15.49 | 15.91 | 14.70 | 15.79 | 15.79 | 9.88% | 7,218,229 |
| Jul 1, 2025 | 14.18 | 14.90 | 13.64 | 14.37 | 14.37 | -10.80% | 8,138,666 |
| Jun 30, 2025 | 16.34 | 16.92 | 16.01 | 16.11 | 16.11 | -3.94% | 5,105,232 |
| Jun 27, 2025 | 16.87 | 17.34 | 16.11 | 16.77 | 16.77 | -1.35% | 4,468,856 |
| Jun 26, 2025 | 16.86 | 17.54 | 16.78 | 17.00 | 17.00 | -1.11% | 3,899,286 |
| Jun 25, 2025 | 18.82 | 18.85 | 16.42 | 17.19 | 17.19 | -7.68% | 6,965,768 |
| Jun 24, 2025 | 20.42 | 20.42 | 18.61 | 18.62 | 18.62 | -4.71% | 5,615,595 |
| Jun 23, 2025 | 17.31 | 20.45 | 17.31 | 19.54 | 19.54 | 16.38% | 10,154,782 |
| Jun 20, 2025 | 17.35 | 17.83 | 16.33 | 16.79 | 16.79 | -0.06% | 4,045,896 |
| Jun 18, 2025 | 16.34 | 17.54 | 16.12 | 16.80 | 16.80 | 3.51% | 3,777,095 |
| Jun 17, 2025 | 17.24 | 17.38 | 16.06 | 16.23 | 16.23 | -7.73% | 3,722,748 |
| Jun 16, 2025 | 17.80 | 17.89 | 17.32 | 17.59 | 17.59 | 2.27% | 3,759,953 |
| Jun 13, 2025 | 16.00 | 17.99 | 15.95 | 17.20 | 17.20 | 3.68% | 6,983,477 |
| Jun 12, 2025 | 16.96 | 18.00 | 16.34 | 16.59 | 16.59 | -4.55% | 8,770,635 |
| Jun 11, 2025 | 18.25 | 18.33 | 16.98 | 17.38 | 17.38 | 0.17% | 6,484,941 |
| Jun 10, 2025 | 16.26 | 17.51 | 15.79 | 17.35 | 17.35 | 11.43% | 9,826,935 |
| Jun 9, 2025 | 13.42 | 15.70 | 12.99 | 15.57 | 15.57 | 9.03% | 7,638,078 |
| Jun 6, 2025 | 14.66 | 15.24 | 13.91 | 14.28 | 14.28 | 6.81% | 10,777,248 |
| Jun 5, 2025 | 17.56 | 17.78 | 12.06 | 13.37 | 13.37 | -28.43% | 16,413,368 |
| Jun 4, 2025 | 20.22 | 20.22 | 18.11 | 18.68 | 18.68 | -7.20% | 4,046,761 |