UK markets closed

GraniteShares 1.25x Long Tsla Daily ETF (TSL)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
6.50-0.10 (-1.52%)
At close: 04:00PM EDT
6.49 -0.01 (-0.15%)
After hours: 07:12PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.506.686.426.506.50227,221
25 Apr 20246.036.616.036.606.60367,000
24 Apr 20246.246.486.016.216.21403,400
23 Apr 20245.345.515.255.415.41250,500
22 Apr 20245.215.385.135.285.28223,900
19 Apr 20245.585.695.495.515.51137,000
18 Apr 20245.735.765.605.665.66165,600
17 Apr 20246.036.055.845.915.91121,700
16 Apr 20245.986.055.855.995.99138,500
15 Apr 20246.646.656.216.216.21159,500
12 Apr 20246.746.806.676.676.67990,000
11 Apr 20246.776.926.576.856.85942,800
10 Apr 20246.796.866.656.726.72141,800
09 Apr 20246.787.096.766.986.98131,900
08 Apr 20246.616.866.546.796.79214,800
05 Apr 20246.596.686.196.406.40241,000
04 Apr 20246.657.006.566.706.70168,900
03 Apr 20246.366.596.346.576.5781,200
02 Apr 20246.406.536.366.486.48214,300
01 Apr 20246.966.966.676.916.91168,000
28 Mar 20247.037.096.926.946.9494,000
27 Mar 20247.237.236.977.157.15115,900
26 Mar 20247.097.367.037.057.05184,900
25 Mar 20246.616.916.616.796.79128,200
22 Mar 20246.516.726.506.706.7092,300
21 Mar 20246.987.076.776.816.81123,100
20 Mar 20246.836.986.726.966.96152,000
19 Mar 20246.776.816.586.756.75108,000
18 Mar 20246.676.906.506.896.89173,700
15 Mar 20246.316.436.246.376.37106,100
14 Mar 20246.586.746.246.326.32134,800
13 Mar 20246.856.996.666.676.67134,200
12 Mar 20247.097.166.827.067.06136,000
11 Mar 20246.977.316.957.097.09157,900
08 Mar 20247.277.336.956.976.97343,500
07 Mar 20246.897.206.897.147.14261,400
06 Mar 20247.237.246.907.047.04134,900
05 Mar 20247.387.437.087.257.25136,500
04 Mar 20248.168.177.567.637.63120,200
01 Mar 20248.258.458.168.368.3659,800
29 Feb 20248.448.468.198.348.3460,000
28 Feb 20248.288.498.218.368.3655,600
27 Feb 20248.438.518.168.238.2366,600
26 Feb 20247.848.307.848.228.2286,400
23 Feb 20248.098.097.847.847.8464,100
22 Feb 20247.968.157.828.128.12188,700
21 Feb 20248.018.227.857.997.9987,800
20 Feb 20248.068.137.717.947.94217,500
16 Feb 20248.378.428.148.268.26405,400
15 Feb 20247.738.307.728.308.30118,900
14 Feb 20247.527.707.467.697.69240,700
13 Feb 20247.457.587.377.477.47112,600
12 Feb 20247.878.007.647.677.67185,100
09 Feb 20247.777.977.757.967.9663,600
08 Feb 20247.727.847.567.757.7574,100
07 Feb 20247.697.767.407.667.66115,300
06 Feb 20247.147.577.147.537.5374,300
05 Feb 20247.507.507.047.337.33112,600
02 Feb 20247.537.707.407.687.6897,900
01 Feb 20247.717.777.537.747.7451,500
31 Jan 20247.637.977.627.667.6695,600
30 Jan 20248.088.127.847.897.89407,600
29 Jan 20247.567.877.497.847.84636,200
26 Jan 20247.577.607.417.457.4594,700
25 Jan 20247.797.967.307.447.44174,500
24 Jan 20248.979.008.718.758.7596,700
23 Jan 20248.959.168.778.838.8367,900
22 Jan 20249.009.278.708.808.8077,000
19 Jan 20248.879.048.778.998.9967,300
18 Jan 20249.269.268.838.988.9893,900
17 Jan 20249.159.189.009.189.1828,200
16 Jan 20249.179.609.059.419.4150,800
12 Jan 20249.439.709.279.369.3635,700
11 Jan 202410.0110.019.749.829.8257,700
10 Jan 202410.2610.2610.0610.1910.199,500
09 Jan 202410.4110.4110.1010.2410.2428,700
08 Jan 202410.3210.5810.3010.5410.5415,000
05 Jan 202410.3710.4910.3010.3910.3919,700
04 Jan 202410.4710.6810.4210.4210.4215,300
03 Jan 202410.8310.8310.3610.4610.4655,000
02 Jan 202411.0911.1310.8011.0111.0166,500
29 Dec 202311.3811.3810.9711.0111.0156,500
28 Dec 202311.8711.9411.2511.2811.2880,100
27 Dec 202311.5811.8511.5711.7611.76275,800
27 Dec 20236.657 Dividend
26 Dec 202317.9518.2417.8418.1611.5022,600
22 Dec 202318.2018.2517.6917.7811.2616,900
21 Dec 202317.7317.9817.4917.9611.3822,600
20 Dec 202318.1718.4317.3317.3410.9840,300
19 Dec 202317.9418.2917.9418.2311.5563,300
18 Dec 202317.9518.3317.7517.7511.2427,200
15 Dec 202317.7017.9217.5317.9111.3442,200
14 Dec 202316.8517.8816.8517.6611.1860,700
13 Dec 202316.2216.7415.7316.6810.5738,300
12 Dec 202316.5516.5916.2616.4810.4427,000
11 Dec 202316.9917.0016.5316.7210.5916,900
08 Dec 202316.7317.1516.7317.0810.8218,000
07 Dec 202316.8617.0316.5216.9910.7629,800
06 Dec 202317.0617.2616.7216.7210.5921,900
05 Dec 202316.4117.2416.4116.6810.5727,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...