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
2025-09-26 17.87 18.54 17.54 18.54 0.3M
2025-09-25 18.30 18.30 17.45 17.65 0.4M
2025-09-24 18.02 18.75 18.01 18.68 0.3M
2025-09-23 18.53 18.58 17.70 17.83 0.3M
2025-09-22 18.06 18.80 18.02 18.24 0.4M
2025-09-19 17.62 17.99 17.61 17.81 0.3M
2025-09-18 17.98 18.15 17.33 17.33 0.4M
2025-09-17 17.26 17.93 16.99 17.80 0.5M
2025-09-16 17.24 17.67 17.10 17.59 0.5M
2025-09-15 17.69 17.76 16.64 17.00 1.1M
2025-09-12 15.00 16.30 15.00 16.28 0.9M
2025-09-11 13.90 14.93 13.90 14.93 0.5M
2025-09-10 13.98 14.27 13.79 13.88 0.3M
2025-09-09 13.91 14.00 13.67 13.84 0.2M
2025-09-08 14.21 14.39 13.73 13.80 0.3M
2025-09-05 13.86 14.25 13.73 14.01 0.4M
2025-09-04 13.27 13.45 13.10 13.45 0.1M
2025-09-03 13.19 13.65 12.95 13.19 0.3M
2025-09-02 12.90 13.14 12.81 12.96 1.5M
2025-08-29 13.90 13.90 13.09 13.20 0.6M
2025-08-28 14.06 14.16 13.53 13.81 0.3M
2025-08-27 14.16 14.22 13.98 13.98 0.2M
2025-08-26 13.74 14.10 13.70 14.09 0.2M
2025-08-25 13.46 13.98 13.28 13.83 0.3M
2025-08-22 12.60 13.51 12.60 13.50 0.5M
2025-08-21 12.67 12.75 12.48 12.55 0.3M
2025-08-20 12.97 13.05 12.32 12.72 0.2M
2025-08-19 13.37 13.54 12.93 13.00 0.2M
2025-08-18 13.03 13.32 13.03 13.28 0.1M
2025-08-15 13.39 13.45 12.90 13.07 0.2M
2025-08-14 13.30 13.55 13.07 13.32 0.3M
2025-08-13 13.61 13.96 13.46 13.49 0.3M
2025-08-12 13.78 13.78 13.21 13.60 0.3M
2025-08-11 13.30 13.86 13.25 13.50 0.6M
2025-08-08 12.62 13.28 12.62 13.02 0.6M
2025-08-07 12.54 12.68 12.38 12.68 0.2M
2025-08-06 11.97 12.57 11.94 12.55 0.2M
2025-08-05 11.94 12.17 11.88 12.03 0.1M
2025-08-04 12.00 12.17 11.75 12.05 0.5M
2025-08-01 11.96 12.03 11.50 11.73 0.7M
2025-07-31 12.55 12.63 11.90 11.99 0.4M
2025-07-30 12.66 12.72 12.18 12.54 0.2M
2025-07-29 12.80 12.80 12.49 12.67 0.5M
2025-07-28 12.51 13.07 12.40 12.85 0.5M
2025-07-25 12.06 12.74 12.06 12.38 0.5M
2025-07-24 12.10 12.11 11.65 11.87 0.5M
2025-07-23 13.13 13.38 13.06 13.26 0.3M
2025-07-22 13.05 13.35 12.69 13.19 0.5M
2025-07-21 13.31 13.46 12.97 13.03 0.4M
2025-07-18 12.68 13.14 12.68 13.09 0.4M
2025-07-17 12.78 12.80 12.49 12.59 0.4M
2025-07-16 12.30 12.78 12.30 12.70 0.6M
2025-07-15 12.60 12.66 12.16 12.16 0.4M
2025-07-14 12.49 12.73 12.28 12.48 0.5M
2025-07-11 12.01 12.32 11.92 12.29 0.4M
2025-07-10 11.68 12.15 11.65 12.13 0.4M
2025-07-09 11.54 11.64 11.36 11.46 0.4M
2025-07-08 11.52 11.83 11.40 11.54 0.3M
2025-07-07 11.25 11.46 11.11 11.37 1.2M
2025-07-03 12.54 12.55 12.29 12.40 0.3M
2025-07-02 12.30 12.47 11.88 12.44 1.0M
2025-07-01 11.59 11.95 11.37 11.70 0.7M
2025-06-30 12.74 12.93 12.49 12.56 0.3M
2025-06-27 12.81 13.12 12.56 12.86 0.5M
2025-06-26 12.99 13.21 12.89 12.95 0.4M
2025-06-25 13.82 13.82 12.72 13.07 0.5M
2025-06-24 14.50 14.50 13.72 13.72 0.4M
2025-06-23 13.06 14.56 13.06 14.13 1.3M
2025-06-20 13.11 13.29 12.61 12.80 0.5M
2025-06-18 12.55 13.17 12.50 12.84 0.3M
2025-06-17 13.01 13.09 12.47 12.55 0.4M
2025-06-16 13.29 13.31 13.07 13.19 0.3M
2025-06-13 12.42 13.35 12.40 13.01 0.5M
2025-06-12 12.87 13.35 12.59 12.70 0.3M
2025-06-11 13.47 13.50 12.89 13.06 0.4M
2025-06-10 12.49 13.12 12.30 13.06 0.5M
2025-06-09 11.08 12.25 10.90 12.18 0.6M
2025-06-06 11.71 12.02 11.34 11.53 0.6M
2025-06-05 12.95 13.00 10.47 11.04 1.5M
2025-06-04 14.09 14.09 13.20 13.44 0.3M
2025-06-03 14.19 14.60 14.01 14.07 0.2M
2025-06-02 14.04 14.22 13.50 13.99 0.3M
2025-05-30 14.62 15.06 14.11 14.15 0.3M
2025-05-29 15.09 15.26 14.70 14.80 0.3M
2025-05-28 15.10 15.12 14.68 14.71 0.4M
2025-05-27 14.26 15.07 14.24 15.03 0.5M
2025-05-23 13.64 14.01 13.58 13.83 0.5M
2025-05-22 13.47 14.23 13.47 13.92 0.5M
2025-05-21 14.11 14.23 13.49 13.60 0.3M
2025-05-20 14.29 14.63 13.97 14.08 0.5M
2025-05-19 13.68 14.01 13.54 13.98 0.3M
2025-05-16 14.19 14.46 14.01 14.37 0.3M
2025-05-15 13.91 14.16 13.62 14.02 0.3M
2025-05-14 14.03 14.39 13.76 14.26 0.5M
2025-05-13 12.87 13.74 12.76 13.57 0.4M
2025-05-12 12.99 12.99 12.47 12.80 0.4M
2025-05-09 11.39 12.21 11.39 11.81 0.5M
2025-05-08 10.90 11.38 10.90 11.15 0.4M
2025-05-07 10.75 10.80 10.50 10.75 0.2M
2025-05-06 10.57 10.80 10.53 10.70 0.3M
2025-05-05 11.15 11.15 10.64 10.95 0.3M
2025-05-02 11.16 11.62 10.92 11.27 1.0M
2025-05-01 10.94 11.45 10.94 10.94 0.3M
2025-04-30 10.93 11.13 10.49 11.04 0.3M
2025-04-29 11.18 11.55 10.91 11.52 0.4M
2025-04-28 11.37 11.65 10.58 11.23 0.4M
2025-04-25 10.05 11.26 9.98 11.17 0.6M
2025-04-24 9.55 9.97 9.48 9.96 0.5M
2025-04-23 9.75 9.95 9.28 9.55 0.7M
2025-04-22 8.64 9.14 8.58 8.94 0.4M
2025-04-21 8.58 8.65 8.25 8.47 0.4M
2025-04-17 9.20 9.25 8.96 9.12 0.4M
2025-04-16 9.43 9.62 8.77 9.13 0.5M
2025-04-15 9.52 9.95 9.43 9.74 0.4M
2025-04-14 9.95 10.09 9.37 9.63 0.8M
2025-04-11 9.63 9.90 9.15 9.64 0.6M
2025-04-10 10.06 10.10 9.04 9.66 0.8M
2025-04-09 8.42 10.71 8.39 10.64 1.5M
2025-04-08 9.38 9.61 8.09 8.28 1.1M
2025-04-07 8.38 9.70 7.93 8.80 4.3M
2025-04-04 9.89 10.15 8.97 9.17 1.2M
2025-04-03 10.39 10.93 10.21 10.49 0.6M
2025-04-02 9.89 11.35 9.71 11.25 2.1M
2025-04-01 10.30 10.98 10.14 10.55 0.7M
2025-03-31 9.58 10.16 9.34 10.10 0.7M
2025-03-28 10.89 10.92 10.17 10.31 0.6M
2025-03-27 10.73 11.69 10.73 10.80 1.1M
2025-03-26 11.30 11.34 10.47 10.74 0.8M
2025-03-25 11.30 11.54 10.71 11.54 1.2M
2025-03-24 10.09 11.08 10.01 11.07 0.8M
2025-03-21 9.07 9.66 9.06 9.64 0.8M
2025-03-20 8.89 9.11 8.74 9.04 0.8M
2025-03-19 8.82 9.27 8.71 9.02 0.8M
2025-03-18 8.65 8.73 8.38 8.53 1.1M
2025-03-17 9.49 9.49 8.88 9.12 1.1M
2025-03-14 9.59 9.78 9.27 9.70 0.5M
2025-03-13 9.64 9.64 8.93 9.28 1.1M
2025-03-12 9.56 9.79 9.30 9.64 1.1M
2025-03-11 8.55 9.09 8.22 8.80 0.8M
2025-03-10 9.91 9.94 8.31 8.39 1.3M
2025-03-07 10.30 10.55 9.82 10.40 0.3M
2025-03-06 10.83 10.90 10.27 10.46 0.2M
2025-03-05 10.91 11.25 10.69 11.23 0.3M
2025-03-04 10.83 11.49 10.39 10.89 0.6M
2025-03-03 12.31 12.50 11.18 11.53 0.7M
2025-02-28 11.27 11.97 10.98 11.96 0.5M
2025-02-27 11.85 12.12 11.36 11.38 0.5M
2025-02-26 12.52 12.76 11.71 11.83 0.3M
2025-02-25 13.65 13.65 12.20 12.46 0.3M
2025-02-24 14.33 14.54 13.62 13.90 0.3M
2025-02-21 15.17 15.19 14.12 14.29 0.2M
2025-02-20 15.60 15.60 14.86 15.21 0.3M
2025-02-19 15.24 15.90 15.24 15.55 0.2M
2025-02-18 15.27 15.45 14.98 15.18 0.4M
2025-02-14 15.59 15.59 14.86 15.29 0.4M
2025-02-13 14.77 15.42 14.63 15.31 0.3M
2025-02-12 13.95 14.78 13.90 14.28 0.3M
2025-02-11 14.72 14.97 13.68 13.87 0.6M
2025-02-10 15.36 15.68 15.03 15.05 0.2M
2025-02-07 16.09 16.66 15.58 15.64 0.2M
2025-02-06 16.29 16.32 15.75 16.32 0.2M
2025-02-05 17.03 17.04 16.42 16.55 0.2M
2025-02-04 16.83 17.42 16.77 17.34 0.2M
2025-02-03 17.00 17.15 16.36 16.87 0.3M
2025-01-31 17.81 18.86 17.81 18.00 0.3M
2025-01-30 18.38 18.44 16.94 17.77 0.3M
2025-01-29 17.49 17.59 16.97 17.15 0.4M
2025-01-28 17.56 17.80 17.06 17.67 0.1M
2025-01-27 17.50 18.12 17.18 17.64 0.4M
2025-01-24 18.62 18.78 18.12 18.16 0.2M
2025-01-23 18.65 18.93 18.30 18.46 0.2M
2025-01-22 18.71 19.35 18.61 18.65 0.1M
2025-01-21 19.61 19.62 18.18 19.17 0.2M
2025-01-17 19.01 20.00 19.00 19.27 0.3M
2025-01-16 19.08 19.08 18.35 18.58 0.1M
2025-01-15 18.40 19.47 18.17 19.38 0.2M
2025-01-14 18.65 19.04 17.58 17.64 0.2M
2025-01-13 16.87 18.00 16.73 18.00 0.2M
2025-01-10 17.34 17.74 16.97 17.52 0.2M
2025-01-08 17.42 17.92 17.15 17.53 0.2M
2025-01-07 18.16 18.64 17.28 17.52 0.1M
2025-01-06 19.10 19.24 17.98 18.45 0.3M
2025-01-03 16.86 18.49 16.74 18.41 0.4M
2025-01-02 17.34 17.44 16.40 16.69 0.4M