T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
1.595
+0.020 (1.27%)
Jun 27, 2025, 4:00 PM - Market closed
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.59 | 1.65 | 1.54 | 1.60 | 1.60 | 1.27% | 71,549,010 |
| Jun 26, 2025 | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | 1.61% | 63,412,732 |
| Jun 25, 2025 | 1.43 | 1.62 | 1.42 | 1.55 | 1.55 | 7.27% | 86,277,954 |
| Jun 24, 2025 | 1.33 | 1.45 | 1.32 | 1.45 | 1.45 | 4.33% | 75,730,710 |
| Jun 23, 2025 | 1.60 | 1.60 | 1.29 | 1.39 | 1.39 | -16.31% | 183,808,995 |
| Jun 20, 2025 | 1.60 | 1.70 | 1.55 | 1.66 | 1.66 | 0.30% | 67,285,337 |
| Jun 18, 2025 | 1.71 | 1.73 | 1.57 | 1.65 | 1.65 | -3.79% | 91,335,122 |
| Jun 17, 2025 | 1.62 | 1.73 | 1.61 | 1.72 | 1.72 | 7.52% | 92,657,036 |
| Jun 16, 2025 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | -2.15% | 50,908,089 |
| Jun 13, 2025 | 1.75 | 1.76 | 1.55 | 1.63 | 1.63 | -3.83% | 154,676,982 |
| Jun 12, 2025 | 1.66 | 1.72 | 1.56 | 1.70 | 1.70 | 4.31% | 85,241,936 |
| Jun 11, 2025 | 1.54 | 1.66 | 1.53 | 1.63 | 1.63 | - | 99,707,801 |
| Jun 10, 2025 | 1.76 | 1.81 | 1.61 | 1.63 | 1.63 | -11.20% | 94,133,743 |
| Jun 9, 2025 | 2.14 | 2.20 | 1.82 | 1.83 | 1.83 | -9.18% | 143,318,240 |
| Jun 6, 2025 | 1.96 | 2.08 | 1.86 | 2.02 | 2.02 | -7.36% | 161,877,095 |
| Jun 5, 2025 | 1.79 | 2.29 | 1.77 | 2.18 | 2.18 | 29.08% | 236,545,459 |
| Jun 4, 2025 | 1.57 | 1.74 | 1.57 | 1.69 | 1.69 | 6.98% | 75,678,144 |
| Jun 3, 2025 | 1.56 | 1.59 | 1.48 | 1.58 | 1.58 | -1.25% | 60,404,268 |
| Jun 2, 2025 | 1.59 | 1.68 | 1.55 | 1.60 | 1.60 | 1.92% | 65,514,651 |
| May 30, 2025 | 1.49 | 1.57 | 1.42 | 1.57 | 1.57 | 7.19% | 77,074,569 |
| May 29, 2025 | 1.40 | 1.48 | 1.39 | 1.46 | 1.46 | -0.68% | 51,593,716 |
| May 28, 2025 | 1.41 | 1.48 | 1.41 | 1.47 | 1.47 | 2.44% | 57,912,269 |
| May 27, 2025 | 1.58 | 1.59 | 1.42 | 1.44 | 1.44 | -13.29% | 72,444,015 |
| May 23, 2025 | 1.68 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 90,177,182 |
| May 22, 2025 | 1.73 | 1.74 | 1.58 | 1.65 | 1.65 | -3.52% | 89,451,589 |
| May 21, 2025 | 1.61 | 1.73 | 1.58 | 1.71 | 1.71 | 5.57% | 54,568,645 |
| May 20, 2025 | 1.59 | 1.64 | 1.51 | 1.62 | 1.62 | -1.22% | 88,338,793 |
| May 19, 2025 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | 4.47% | 52,617,339 |
| May 16, 2025 | 1.61 | 1.64 | 1.55 | 1.57 | 1.57 | -4.28% | 61,391,077 |
| May 15, 2025 | 1.66 | 1.71 | 1.60 | 1.64 | 1.64 | 3.15% | 65,165,992 |
| May 14, 2025 | 1.64 | 1.70 | 1.57 | 1.59 | 1.59 | -8.38% | 91,017,744 |
| May 13, 2025 | 1.91 | 1.93 | 1.69 | 1.73 | 1.73 | -9.66% | 82,996,476 |
| May 12, 2025 | 1.85 | 2.02 | 1.85 | 1.92 | 1.92 | -13.54% | 79,300,536 |
| May 9, 2025 | 2.36 | 2.36 | 2.07 | 2.22 | 2.22 | -9.41% | 114,488,480 |
| May 8, 2025 | 2.54 | 2.55 | 2.35 | 2.45 | 2.45 | -6.14% | 77,339,557 |
| May 7, 2025 | 2.60 | 2.71 | 2.58 | 2.61 | 2.61 | -0.76% | 71,881,091 |
| May 6, 2025 | 2.67 | 2.69 | 2.58 | 2.63 | 2.63 | 3.55% | 72,691,372 |
| May 5, 2025 | 2.47 | 2.64 | 2.46 | 2.54 | 2.54 | 5.19% | 64,729,429 |
| May 2, 2025 | 2.46 | 2.55 | 2.28 | 2.41 | 2.41 | -5.12% | 119,271,215 |
| May 1, 2025 | 2.54 | 2.55 | 2.35 | 2.54 | 2.54 | 1.20% | 95,664,485 |
| Apr 30, 2025 | 2.55 | 2.70 | 2.47 | 2.51 | 2.51 | 6.81% | 109,930,543 |
| Apr 29, 2025 | 2.47 | 2.57 | 2.33 | 2.35 | 2.35 | -4.08% | 93,321,047 |
| Apr 28, 2025 | 2.40 | 2.69 | 2.30 | 2.45 | 2.45 | -0.81% | 124,350,892 |
| Apr 25, 2025 | 3.03 | 3.07 | 2.43 | 2.47 | 2.47 | -19.81% | 151,754,989 |
| Apr 24, 2025 | 3.31 | 3.35 | 3.08 | 3.08 | 3.08 | -6.38% | 63,083,753 |
| Apr 23, 2025 | 3.17 | 3.51 | 3.04 | 3.29 | 3.29 | -11.56% | 125,556,779 |
| Apr 22, 2025 | 3.97 | 4.00 | 3.54 | 3.72 | 3.72 | -8.94% | 105,433,548 |
| Apr 21, 2025 | 4.00 | 4.23 | 3.94 | 4.09 | 4.09 | 11.92% | 67,575,213 |
| Apr 17, 2025 | 3.59 | 3.77 | 3.57 | 3.65 | 3.65 | -0.14% | 78,836,338 |
| Apr 16, 2025 | 3.49 | 3.85 | 3.38 | 3.66 | 3.66 | 10.09% | 67,486,475 |