GraniteShares 1.25x Long Tsla Daily ETF (TSL)

TSL
🏛️ États-Unis →
18.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 19.23 19.40 18.07 18.07 0.2M
2024-12-30 18.96 19.40 18.80 18.87 0.1M
2024-12-27 20.64 20.68 19.38 19.67 0.3M
2024-12-26 21.60 21.60 20.82 20.99 0.3M
2024-12-24 19.98 21.47 19.91 21.47 0.2M
2024-12-23 19.72 19.83 18.88 19.69 0.2M
2024-12-20 19.32 20.58 18.97 19.10 1.0M
2024-12-19 20.91 21.10 19.07 20.02 0.8M
2024-12-18 21.72 23.03 19.47 20.14 0.6M
2024-12-17 22.30 22.74 21.26 22.56 0.7M
2024-12-16 20.33 21.58 20.05 21.58 0.4M
2024-12-13 19.14 20.05 18.89 20.05 0.3M
2024-12-12 19.41 19.64 18.87 19.01 0.3M
2024-12-11 18.53 19.39 18.16 19.38 0.3M
2024-12-10 17.63 18.54 17.50 18.04 0.4M
2024-12-09 17.89 18.27 16.79 17.45 0.4M
2024-12-06 16.72 17.40 16.40 17.40 0.3M
2024-12-05 15.77 16.63 15.77 16.30 0.3M
2024-12-04 15.44 15.70 15.18 15.68 0.2M
2024-12-03 15.37 15.54 15.17 15.32 0.1M
2024-12-02 15.38 15.80 15.33 15.66 1.0M
2024-11-29 14.55 15.01 14.51 15.01 0.1M
2024-11-27 14.84 14.84 14.01 14.34 0.2M
2024-11-26 14.78 15.11 14.50 14.61 0.3M
2024-11-25 15.85 15.89 14.65 14.67 0.6M
2024-11-22 14.82 15.63 14.63 15.41 0.5M
2024-11-21 14.93 15.15 14.50 14.71 0.3M
2024-11-20 15.06 15.06 14.45 14.84 0.3M
2024-11-19 14.47 15.13 14.38 15.06 0.3M
2024-11-18 14.77 15.20 14.22 14.69 0.8M
2024-11-15 13.16 13.91 13.15 13.74 0.7M
2024-11-14 14.09 14.22 13.18 13.23 0.5M
2024-11-13 14.63 14.99 13.84 14.27 0.6M
2024-11-12 14.94 15.06 13.88 14.15 0.9M
2024-11-11 15.10 15.77 14.58 15.34 0.7M
2024-11-08 12.63 14.16 12.55 13.79 1.2M
2024-11-07 12.08 12.66 11.92 12.51 0.6M
2024-11-06 11.89 12.14 11.43 12.07 1.2M
2024-11-05 9.97 10.38 9.94 10.20 0.4M
2024-11-04 9.84 10.07 9.57 9.77 0.8M
2024-11-01 10.20 10.31 9.94 10.08 0.4M
2024-10-31 10.56 10.63 10.10 10.12 0.3M
2024-10-30 10.57 10.81 10.46 10.52 0.3M
2024-10-29 10.80 10.87 10.42 10.63 0.2M
2024-10-28 11.13 11.33 10.76 10.78 0.5M
2024-10-25 10.41 11.14 10.40 11.11 0.7M
2024-10-24 9.91 10.75 9.79 10.69 0.8M
2024-10-23 8.55 8.62 8.30 8.42 0.3M
2024-10-22 8.52 8.61 8.46 8.60 0.2M
2024-10-21 8.66 8.69 8.49 8.64 0.2M
2024-10-18 8.71 8.80 8.66 8.73 0.2M
2024-10-17 8.80 8.80 8.60 8.74 0.2M
2024-10-16 8.78 8.83 8.65 8.77 0.2M
2024-10-15 8.71 8.89 8.56 8.68 0.3M
2024-10-14 8.71 8.78 8.39 8.66 0.2M
2024-10-11 8.68 8.86 8.43 8.59 0.6M
2024-10-10 9.81 9.84 9.33 9.66 0.3M
2024-10-09 9.89 10.08 9.71 9.75 0.1M
2024-10-08 9.90 10.00 9.75 9.95 0.1M
2024-10-07 10.19 10.19 9.76 9.77 0.1M
2024-10-04 10.04 10.26 9.95 10.21 0.1M
2024-10-03 9.98 10.21 9.62 9.77 0.2M
2024-10-02 10.12 10.28 9.81 10.19 0.3M
2024-10-01 10.89 10.94 10.17 10.63 0.3M
2024-09-30 10.70 10.98 10.54 10.84 0.2M
2024-09-27 10.59 10.78 10.46 10.78 0.2M
2024-09-26 10.80 10.84 10.32 10.46 0.2M
2024-09-25 10.37 10.61 10.37 10.61 0.1M
2024-09-24 10.45 10.60 10.21 10.48 0.4M
2024-09-23 9.87 10.24 9.84 10.24 0.4M
2024-09-20 9.82 9.93 9.54 9.64 0.2M
2024-09-19 9.43 9.95 9.36 9.94 0.3M
2024-09-18 9.30 9.52 9.10 9.11 0.3M
2024-09-17 9.22 9.47 9.08 9.14 0.2M
2024-09-16 9.22 9.24 8.92 9.09 0.1M
2024-09-13 9.15 9.38 9.07 9.25 0.4M
2024-09-12 9.00 9.29 8.95 9.24 0.5M
2024-09-11 8.96 9.17 8.60 9.15 0.6M
2024-09-10 8.76 9.07 8.70 9.05 0.5M
2024-09-09 8.57 8.74 8.44 8.57 0.4M
2024-09-06 9.41 9.44 8.28 8.29 0.5M
2024-09-05 8.94 9.51 8.90 9.27 0.5M
2024-09-04 8.30 8.87 8.30 8.75 0.5M
2024-09-03 8.52 8.76 8.28 8.31 0.7M
2024-08-30 8.23 8.50 8.14 8.47 0.5M
2024-08-29 8.28 8.52 8.09 8.11 0.5M
2024-08-28 8.28 8.37 7.93 8.07 0.7M
2024-08-27 8.45 8.55 8.15 8.25 0.7M
2024-08-26 8.70 8.71 8.34 8.44 0.5M
2024-08-23 8.52 8.85 8.51 8.80 0.5M
2024-08-22 9.00 9.03 8.31 8.32 0.4M
2024-08-21 8.93 9.01 8.74 8.97 0.4M
2024-08-20 9.02 9.18 8.78 8.84 0.4M
2024-08-19 8.64 8.94 8.51 8.93 0.4M
2024-08-16 8.36 8.77 8.35 8.61 0.4M
2024-08-15 8.07 8.59 8.07 8.51 0.5M
2024-08-14 8.21 8.22 7.76 7.89 0.4M
2024-08-13 7.71 8.24 7.68 8.20 0.4M
2024-08-12 7.81 7.81 7.57 7.70 0.4M
2024-08-09 7.68 7.86 7.59 7.83 0.3M
2024-08-08 7.61 7.86 7.45 7.78 0.4M
2024-08-07 7.88 7.99 7.42 7.42 0.5M
2024-08-06 7.89 7.96 7.48 7.84 0.3M
2024-08-05 7.09 8.00 6.95 7.76 0.9M
2024-08-02 8.55 8.62 8.12 8.21 1.2M
2024-08-01 9.22 9.41 8.55 8.67 0.4M
2024-07-31 9.24 9.56 9.18 9.44 0.3M
2024-07-30 9.47 9.47 8.84 8.97 0.5M
2024-07-29 9.09 9.55 9.08 9.45 0.4M
2024-07-26 8.91 8.95 8.61 8.84 0.4M
2024-07-25 8.66 9.14 8.66 8.86 0.6M
2024-07-24 9.12 9.16 8.58 8.65 1.2M
2024-07-23 10.61 10.71 10.20 10.22 0.4M
2024-07-22 10.10 10.55 10.09 10.49 0.4M
2024-07-19 10.28 10.36 9.75 9.84 0.4M
2024-07-18 10.46 10.77 10.28 10.37 0.8M
2024-07-17 10.55 10.85 10.23 10.34 0.5M
2024-07-16 10.71 10.87 10.21 10.77 0.5M
2024-07-15 10.74 11.22 10.53 10.58 1.7M
2024-07-12 9.68 10.51 9.56 10.33 0.9M
2024-07-11 11.17 11.53 9.90 9.97 2.1M
2024-07-10 11.09 11.36 10.86 11.14 0.6M
2024-07-09 10.48 11.25 10.47 11.09 0.6M
2024-07-08 10.30 10.93 10.18 10.59 0.9M
2024-07-05 10.44 10.55 10.05 10.51 1.1M
2024-07-03 9.66 10.35 9.64 10.26 2.0M
2024-07-02 8.87 9.49 8.83 9.48 1.3M
2024-07-01 7.98 8.57 7.98 8.41 0.9M
2024-06-28 7.91 8.08 7.69 7.82 0.2M
2024-06-27 7.67 7.86 7.65 7.80 0.2M
2024-06-26 7.26 7.81 7.26 7.76 1.0M
2024-06-25 7.13 7.34 7.06 7.32 0.9M
2024-06-24 7.16 7.36 7.09 7.09 0.3M
2024-06-21 7.05 7.14 7.01 7.11 0.3M
2024-06-20 7.20 7.20 6.96 7.03 0.4M
2024-06-18 7.32 7.32 7.08 7.20 0.2M
2024-06-17 6.88 7.39 6.86 7.33 0.5M
2024-06-14 7.22 7.25 6.83 6.87 0.2M
2024-06-13 7.36 7.50 7.04 7.10 0.5M
2024-06-12 6.53 7.00 6.52 6.85 0.2M
2024-06-11 6.68 6.72 6.37 6.53 0.7M
2024-06-10 6.80 6.90 6.66 6.68 0.2M
2024-06-07 6.81 6.95 6.78 6.86 0.1M
2024-06-06 6.73 6.97 6.65 6.88 0.2M
2024-06-05 6.77 6.80 6.61 6.74 0.1M
2024-06-04 6.75 6.88 6.71 6.74 0.1M
2024-06-03 6.89 7.11 6.73 6.82 0.2M
2024-05-31 6.92 6.99 6.70 6.90 0.2M
2024-05-30 6.94 7.12 6.78 6.93 0.3M
2024-05-29 6.72 6.90 6.71 6.82 0.1M
2024-05-28 6.80 6.90 6.68 6.85 0.1M
2024-05-24 6.74 7.00 6.71 6.96 0.1M
2024-05-23 7.07 7.07 6.69 6.70 0.3M
2024-05-22 7.16 7.20 6.92 7.01 0.2M
2024-05-21 6.79 7.34 6.78 7.33 0.3M
2024-05-20 6.93 6.93 6.70 6.77 0.1M
2024-05-17 6.72 6.99 6.67 6.89 0.5M
2024-05-16 6.74 6.81 6.62 6.76 0.1M
2024-05-15 7.00 7.00 6.69 6.74 0.2M
2024-05-14 6.74 7.00 6.74 6.91 0.3M
2024-05-13 6.57 6.80 6.51 6.64 0.2M
2024-05-10 6.69 6.69 6.44 6.48 0.1M
2024-05-09 6.77 6.81 6.62 6.65 0.2M
2024-05-08 6.64 6.83 6.58 6.77 0.2M
2024-05-07 7.15 7.20 6.92 6.93 0.3M
2024-05-06 7.24 7.40 7.15 7.28 0.2M
2024-05-03 7.15 7.27 6.97 7.09 0.3M
2024-05-02 7.21 7.24 6.86 7.05 0.3M
2024-05-01 7.15 7.32 7.00 7.05 0.4M
2024-04-30 7.40 7.58 7.19 7.22 0.4M
2024-04-29 7.46 7.98 7.30 7.74 0.7M
2024-04-26 6.50 6.68 6.42 6.50 0.2M
2024-04-25 6.03 6.62 6.03 6.60 0.4M
2024-04-24 6.24 6.48 6.01 6.21 0.4M
2024-04-23 5.34 5.52 5.25 5.41 0.3M
2024-04-22 5.21 5.38 5.13 5.28 0.2M
2024-04-19 5.58 5.69 5.49 5.51 0.1M
2024-04-18 5.73 5.76 5.60 5.66 0.2M
2024-04-17 6.03 6.05 5.85 5.91 0.1M
2024-04-16 5.98 6.05 5.85 5.99 0.1M
2024-04-15 6.64 6.65 6.21 6.21 0.2M
2024-04-12 6.74 6.81 6.67 6.67 1.0M
2024-04-11 6.77 6.92 6.57 6.85 0.9M
2024-04-10 6.79 6.87 6.65 6.72 0.1M
2024-04-09 6.78 7.09 6.76 6.98 0.1M
2024-04-08 6.61 6.86 6.54 6.79 0.2M
2024-04-05 6.59 6.68 6.19 6.40 0.2M
2024-04-04 6.65 7.00 6.56 6.70 0.2M
2024-04-03 6.36 6.59 6.34 6.57 0.1M
2024-04-02 6.40 6.53 6.36 6.48 0.2M
2024-04-01 6.96 6.96 6.67 6.91 0.2M
2024-03-28 7.03 7.09 6.92 6.94 0.1M
2024-03-27 7.23 7.23 6.97 7.15 0.1M
2024-03-26 7.09 7.36 7.03 7.05 0.2M
2024-03-25 6.61 6.91 6.61 6.79 0.1M
2024-03-22 6.51 6.72 6.50 6.70 0.1M
2024-03-21 6.98 7.07 6.77 6.81 0.1M
2024-03-20 6.83 6.98 6.72 6.96 0.2M
2024-03-19 6.77 6.81 6.58 6.75 0.1M
2024-03-18 6.67 6.90 6.50 6.89 0.2M
2024-03-15 6.31 6.43 6.24 6.37 0.1M
2024-03-14 6.58 6.74 6.24 6.32 0.1M
2024-03-13 6.85 6.99 6.66 6.67 0.1M
2024-03-12 7.09 7.16 6.82 7.06 0.1M
2024-03-11 6.97 7.31 6.95 7.09 0.2M
2024-03-08 7.27 7.33 6.95 6.97 0.3M
2024-03-07 6.89 7.20 6.89 7.14 0.3M
2024-03-06 7.23 7.24 6.90 7.04 0.1M
2024-03-05 7.38 7.43 7.08 7.25 0.1M
2024-03-04 8.16 8.17 7.56 7.63 0.1M
2024-03-01 8.25 8.45 8.16 8.36 0.1M
2024-02-29 8.44 8.46 8.19 8.34 0.1M
2024-02-28 8.28 8.49 8.21 8.36 0.1M
2024-02-27 8.43 8.51 8.16 8.23 0.1M
2024-02-26 7.84 8.30 7.84 8.22 0.1M
2024-02-23 8.09 8.09 7.84 7.84 0.1M
2024-02-22 7.96 8.16 7.83 8.12 0.2M
2024-02-21 8.01 8.22 7.85 7.98 0.1M
2024-02-20 8.06 8.13 7.71 7.94 0.2M
2024-02-16 8.37 8.42 8.14 8.26 0.4M
2024-02-15 7.73 8.30 7.72 8.30 0.1M
2024-02-14 7.52 7.70 7.46 7.69 0.2M
2024-02-13 7.45 7.58 7.37 7.47 0.1M
2024-02-12 7.87 8.00 7.64 7.67 0.2M
2024-02-09 7.77 7.97 7.75 7.96 0.1M
2024-02-08 7.72 7.84 7.56 7.75 0.1M
2024-02-07 7.69 7.76 7.40 7.66 0.1M
2024-02-06 7.14 7.57 7.14 7.53 0.1M
2024-02-05 7.50 7.50 7.04 7.33 0.1M
2024-02-02 7.53 7.70 7.40 7.68 0.1M
2024-02-01 7.71 7.77 7.53 7.74 0.1M
2024-01-31 7.63 7.97 7.62 7.66 0.1M
2024-01-30 8.08 8.12 7.84 7.89 0.4M
2024-01-29 7.56 7.87 7.49 7.84 0.6M
2024-01-26 7.57 7.60 7.41 7.45 0.1M
2024-01-25 7.79 7.96 7.30 7.44 0.2M
2024-01-24 8.97 9.00 8.71 8.75 0.1M
2024-01-23 8.95 9.16 8.77 8.83 0.1M
2024-01-22 9.00 9.27 8.70 8.80 0.1M
2024-01-19 8.87 9.04 8.77 8.99 0.1M
2024-01-18 9.26 9.26 8.83 8.98 0.1M
2024-01-17 9.15 9.18 9.00 9.18 0.0M
2024-01-16 9.17 9.60 9.05 9.42 0.1M
2024-01-12 9.43 9.70 9.27 9.36 0.0M
2024-01-11 10.01 10.01 9.74 9.82 0.1M
2024-01-10 10.26 10.26 10.06 10.19 0.0M
2024-01-09 10.41 10.41 10.10 10.24 0.0M
2024-01-08 10.32 10.58 10.30 10.54 0.0M
2024-01-05 10.37 10.50 10.30 10.39 0.0M
2024-01-04 10.47 10.68 10.42 10.42 0.0M
2024-01-03 10.83 10.83 10.36 10.46 0.1M
2024-01-02 11.09 11.13 10.80 11.01 0.1M