Skip to main content

T-Rex 2X Inverse Tesla Daily Target ETF (NQ: TSLZ )

14.30 +0.95 (+7.12%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 13.50 14.50 13.13 13.35 10,140,080 -0.39(-2.84%)
Jul 15, 2024 13.39 13.86 12.31 13.74 11,796,751 -0.53(-3.71%)
Jul 12, 2024 15.82 16.16 13.81 14.27 15,974,212 -0.90(-5.93%)
Jul 11, 2024 12.96 15.28 12.25 15.17 22,793,716 +2.19(+16.87%)
Jul 10, 2024 13.04 13.52 12.55 12.98 9,657,012 -0.10(-0.76%)
Jul 09, 2024 14.30 14.39 12.72 13.08 12,197,568 -1.03(-7.30%)
Jul 08, 2024 14.72 15.05 13.37 14.11 8,874,742 -0.15(-1.05%)
Jul 05, 2024 14.44 15.35 14.09 14.26 7,582,937 -0.58(-3.91%)
Jul 03, 2024 16.67 16.71 14.59 14.84 9,843,182 -2.38(-13.82%)
Jul 02, 2024 19.69 19.84 17.20 17.22 6,754,845 -4.34(-20.13%)
Jul 01, 2024 23.69 23.69 20.71 21.56 4,346,407 -2.89(-11.82%)
Jun 28, 2024 24.11 25.13 23.18 24.45 1,766,417 -0.16(-0.65%)
Jun 27, 2024 25.11 25.42 24.30 24.61 1,036,545 -0.24(-0.97%)
Jun 26, 2024 27.75 27.75 24.50 24.85 1,905,205 -2.62(-9.54%)
Jun 25, 2024 28.49 29.15 27.32 27.47 801,383 -1.50(-5.18%)
Jun 24, 2024 28.24 29.02 27.20 28.97 711,877 +0.13(+0.45%)
Jun 21, 2024 29.20 29.58 28.56 28.84 524,667 -0.46(-1.57%)
Jun 20, 2024 28.38 29.85 28.19 29.30 740,467 +1.04(+3.68%)
Jun 18, 2024 27.78 29.00 27.64 28.26 1,597,850 +0.76(+2.76%)
Jun 17, 2024 30.74 30.99 27.08 27.50 2,427,808 -3.25(-10.57%)
Jun 14, 2024 28.24 31.07 28.18 30.75 1,253,117 +1.52(+5.20%)
Jun 13, 2024 27.24 29.66 26.30 29.23 2,665,342 -1.92(-6.16%)
Jun 12, 2024 33.57 34.05 29.84 31.15 2,169,260 -2.63(-7.79%)
Jun 11, 2024 32.53 34.92 32.24 33.78 1,298,153 +1.25(+3.84%)
Jun 10, 2024 31.72 32.73 30.88 32.53 832,694 +1.29(+4.13%)
Jun 07, 2024 31.69 31.89 30.58 31.24 860,324 +0.19(+0.61%)
Jun 06, 2024 32.35 32.96 30.42 31.05 1,091,674 -1.08(-3.36%)
Jun 05, 2024 32.01 33.16 31.73 32.13 767,224 -0.11(-0.34%)
Jun 04, 2024 32.24 32.45 31.15 32.24 877,478 +0.63(+1.99%)
Jun 03, 2024 31.05 32.27 29.50 31.61 1,345,526 +0.62(+2.00%)
May 31, 2024 30.87 32.46 30.27 30.99 1,059,637 +0.27(+0.88%)
May 30, 2024 30.91 31.96 29.39 30.72 1,441,101 -0.96(-3.03%)
May 29, 2024 32.37 32.40 31.00 31.68 871,120 +0.22(+0.70%)
May 28, 2024 31.58 32.66 31.00 31.46 841,866 +0.87(+2.84%)
May 24, 2024 32.39 32.68 30.32 30.59 1,267,369 -2.05(-6.28%)
May 23, 2024 29.92 32.81 29.92 32.64 1,283,534 +2.21(+7.26%)
May 22, 2024 29.59 31.05 29.38 30.43 1,264,223 +1.96(+6.88%)
May 21, 2024 32.74 32.90 28.41 28.47 1,846,515 -4.39(-13.36%)
May 20, 2024 31.91 33.39 31.90 32.86 650,760 +0.94(+2.94%)
May 17, 2024 33.40 33.73 31.16 31.92 1,009,545 -1.01(-3.07%)
May 16, 2024 33.27 34.21 32.58 32.93 643,091 -0.26(-0.78%)
May 15, 2024 31.10 33.51 31.10 33.19 1,161,793 +1.27(+3.98%)
May 14, 2024 33.15 33.31 31.20 31.92 1,609,388 -2.26(-6.61%)
May 13, 2024 35.02 35.40 32.71 34.18 1,428,631 -1.47(-4.12%)
May 10, 2024 33.82 35.91 33.81 35.65 1,111,881 +1.41(+4.12%)
May 09, 2024 33.03 34.44 32.90 34.24 998,109 +1.05(+3.16%)
May 08, 2024 34.35 34.82 32.72 33.19 1,697,761 +1.13(+3.52%)
May 07, 2024 30.61 32.18 30.32 32.06 989,377 +2.26(+7.58%)
May 06, 2024 30.12 30.66 28.88 29.80 1,314,366 -1.23(-3.96%)
May 03, 2024 30.73 31.98 29.80 31.03 1,509,690 -0.39(-1.24%)
May 02, 2024 30.44 32.79 29.89 31.42 1,443,764 +0.05(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.