Graniteshares 2x Long TSLA Daily ETF (TSLR)

TSLR
🏛️ États-Unis →
33.36
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 47.75 48.58 42.96 43.25 1.1M
2024-12-30 46.56 48.46 45.86 46.31 0.9M
2024-12-27 53.78 53.92 48.36 49.54 1.0M
2024-12-26 57.82 57.84 54.29 54.96 1.1M
2024-12-24 50.94 57.18 50.85 57.18 0.9M
2024-12-23 49.86 50.62 46.40 49.96 1.1M
2024-12-20 48.56 53.72 46.94 47.67 1.7M
2024-12-19 54.88 56.08 47.36 51.25 2.5M
2024-12-18 59.03 64.75 48.82 52.81 3.2M
2024-12-17 61.53 63.60 56.93 62.57 2.7M
2024-12-16 53.09 58.39 51.97 58.39 1.9M
2024-12-13 48.44 52.00 47.29 51.99 1.2M
2024-12-12 49.40 50.44 47.14 47.78 1.4M
2024-12-11 46.19 49.47 44.53 49.47 2.3M
2024-12-10 42.44 46.07 42.13 44.23 3.2M
2024-12-09 43.55 45.05 39.32 41.87 2.6M
2024-12-06 39.27 41.76 37.99 41.76 1.2M
2024-12-05 35.81 38.90 35.80 37.68 1.1M
2024-12-04 34.57 35.46 33.63 35.46 0.7M
2024-12-03 34.21 35.02 33.57 34.20 0.8M
2024-12-02 34.45 35.88 34.24 35.30 1.0M
2024-11-29 31.37 33.06 31.18 33.06 0.5M
2024-11-27 32.45 32.56 29.65 30.82 1.0M
2024-11-26 32.34 33.47 31.33 31.81 1.1M
2024-11-25 36.26 36.47 31.86 31.93 1.5M
2024-11-22 32.45 35.44 31.88 34.72 1.3M
2024-11-21 33.09 33.82 31.43 32.21 0.8M
2024-11-20 33.29 33.58 31.25 32.71 0.9M
2024-11-19 31.56 33.69 30.95 33.44 1.5M
2024-11-18 32.50 33.87 30.55 32.09 2.3M
2024-11-15 27.17 29.56 26.90 28.91 1.9M
2024-11-14 30.32 30.74 27.06 27.21 2.1M
2024-11-13 31.92 33.42 29.38 30.75 1.9M
2024-11-12 33.23 33.84 29.50 30.40 2.7M
2024-11-11 34.10 36.32 32.17 34.78 3.6M
2024-11-08 25.72 30.74 25.47 29.37 2.9M
2024-11-07 23.99 25.78 23.45 25.31 1.3M
2024-11-06 23.38 24.11 22.05 23.93 3.0M
2024-11-05 17.90 19.02 17.76 18.49 1.3M
2024-11-04 17.47 18.11 16.76 17.28 0.9M
2024-11-01 18.60 18.87 17.84 18.15 0.9M
2024-10-31 19.55 19.78 18.23 18.28 0.5M
2024-10-30 19.55 20.36 19.28 19.47 0.5M
2024-10-29 20.54 20.61 19.18 19.75 1.3M
2024-10-28 21.44 21.98 20.23 20.25 1.2M
2024-10-25 19.24 21.36 19.20 21.33 1.8M
2024-10-24 17.93 20.19 17.66 19.97 2.1M
2024-10-23 14.30 14.56 13.70 13.90 1.2M
2024-10-22 14.35 14.50 14.12 14.47 0.6M
2024-10-21 14.60 14.80 14.20 14.58 0.5M
2024-10-18 14.84 15.06 14.67 14.84 0.3M
2024-10-17 14.98 15.02 14.48 14.89 0.5M
2024-10-16 14.94 15.13 14.64 14.96 0.7M
2024-10-15 14.78 15.32 14.41 14.73 1.2M
2024-10-14 14.81 15.03 13.96 14.69 1.2M
2024-10-11 14.78 15.30 14.00 14.50 1.8M
2024-10-10 18.10 18.17 16.66 17.59 1.2M
2024-10-09 18.38 18.90 17.75 17.96 0.6M
2024-10-08 18.39 18.71 17.90 18.49 0.4M
2024-10-07 19.18 19.29 17.93 17.95 0.7M
2024-10-04 18.83 19.48 18.57 19.34 0.8M
2024-10-03 18.57 19.37 17.56 17.99 0.8M
2024-10-02 19.03 19.60 18.09 19.29 1.1M
2024-10-01 21.46 21.65 19.20 20.72 0.8M
2024-09-30 20.88 21.82 20.38 21.30 0.7M
2024-09-27 20.66 21.18 20.15 21.16 0.8M
2024-09-26 21.24 21.29 19.72 20.17 0.7M
2024-09-25 19.92 20.62 19.87 20.60 0.4M
2024-09-24 20.18 20.60 19.42 20.21 0.9M
2024-09-23 18.43 19.54 18.33 19.54 1.0M
2024-09-20 18.29 18.60 17.43 17.76 0.5M
2024-09-19 17.20 18.69 17.00 18.64 0.6M
2024-09-18 16.62 17.42 16.20 16.22 1.2M
2024-09-17 16.60 17.30 16.16 16.34 0.5M
2024-09-16 16.55 16.64 15.73 16.20 0.4M
2024-09-13 16.35 17.02 16.14 16.70 0.5M
2024-09-12 15.95 16.87 15.83 16.65 0.5M
2024-09-11 15.88 16.45 14.81 16.43 1.2M
2024-09-10 15.31 16.17 15.10 16.12 0.7M
2024-09-09 14.78 15.25 14.45 14.79 0.8M
2024-09-06 17.16 17.37 14.00 14.03 1.1M
2024-09-05 16.00 17.55 15.86 16.89 1.0M
2024-09-04 14.19 15.75 14.19 15.38 0.7M
2024-09-03 14.85 15.45 14.10 14.20 1.0M
2024-08-30 13.96 14.75 13.75 14.70 0.6M
2024-08-29 14.11 14.77 13.61 13.65 0.7M
2024-08-28 14.15 14.39 13.17 13.56 0.3M
2024-08-27 14.58 14.93 13.77 14.04 0.2M
2024-08-26 15.40 15.40 14.30 14.60 0.4M
2024-08-23 14.83 15.77 14.81 15.61 0.6M
2024-08-22 16.24 16.34 14.28 14.33 0.4M
2024-08-21 16.10 16.31 15.49 16.13 0.5M
2024-08-20 16.35 16.83 15.61 15.83 0.7M
2024-08-19 15.27 16.08 14.87 16.06 0.5M
2024-08-16 14.40 15.64 14.40 15.15 0.9M
2024-08-15 13.69 15.08 13.66 14.89 0.4M
2024-08-14 14.08 14.15 12.86 13.21 0.4M
2024-08-13 12.88 14.17 12.70 14.08 0.8M
2024-08-12 12.94 12.94 12.39 12.76 0.4M
2024-08-09 12.71 13.19 12.48 13.07 0.5M
2024-08-08 12.58 13.17 12.08 12.97 0.3M
2024-08-07 13.24 13.58 12.02 12.05 0.8M
2024-08-06 13.22 13.50 12.21 13.18 0.5M
2024-08-05 11.20 13.64 10.71 13.00 0.9M
2024-08-02 15.23 15.37 13.92 14.17 0.5M
2024-08-01 17.19 17.76 15.18 15.49 0.7M
2024-07-31 17.22 18.20 17.13 17.87 0.5M
2024-07-30 17.97 17.97 16.10 16.50 0.6M
2024-07-29 16.86 18.25 16.86 17.93 0.9M
2024-07-26 16.32 16.47 15.48 16.14 0.5M
2024-07-25 15.68 17.05 15.68 16.20 1.0M
2024-07-24 17.06 17.29 15.43 15.51 1.7M
2024-07-23 21.91 22.30 20.67 20.75 0.9M
2024-07-22 20.43 21.89 20.41 21.65 0.7M
2024-07-19 21.10 21.27 19.19 19.63 0.7M
2024-07-18 21.68 22.63 21.00 21.35 0.8M
2024-07-17 21.90 22.94 20.82 21.18 1.0M
2024-07-16 22.44 22.99 20.78 22.63 1.2M
2024-07-15 22.54 24.17 21.80 22.07 1.7M
2024-07-12 19.06 21.81 18.74 21.18 2.2M
2024-07-11 24.19 25.50 19.79 20.02 2.6M
2024-07-10 24.04 24.90 23.18 24.10 1.8M
2024-07-09 21.96 24.53 21.88 23.96 1.4M
2024-07-08 21.39 23.43 20.86 22.32 1.9M
2024-07-05 21.84 22.14 20.50 22.07 1.7M
2024-07-03 19.34 21.52 19.32 21.23 2.8M
2024-07-02 16.94 18.79 16.84 18.79 2.6M
2024-07-01 14.42 16.05 14.38 15.60 2.4M
2024-06-28 14.19 14.67 13.57 13.95 1.1M
2024-06-27 13.58 14.06 13.43 13.87 0.6M
2024-06-26 12.38 13.92 12.38 13.74 1.0M
2024-06-25 12.11 12.61 11.84 12.53 0.5M
2024-06-24 12.25 12.65 11.91 11.92 0.6M
2024-06-21 11.88 12.07 11.67 11.96 0.3M
2024-06-20 12.20 12.25 11.57 11.80 0.4M
2024-06-18 12.42 12.52 11.90 12.25 0.6M
2024-06-17 11.35 12.76 11.32 12.61 1.3M
2024-06-14 12.56 12.56 11.25 11.37 1.0M
2024-06-13 12.73 13.10 11.86 12.03 1.6M
2024-06-12 10.61 11.71 10.46 11.31 0.6M
2024-06-11 10.98 10.98 10.11 10.52 0.5M
2024-06-10 11.19 11.50 10.83 10.92 0.3M
2024-06-07 11.18 11.61 11.16 11.39 0.2M
2024-06-06 11.04 11.68 10.85 11.45 0.4M
2024-06-05 11.10 11.23 10.75 11.08 0.4M
2024-06-04 11.04 11.44 10.99 11.06 0.3M
2024-06-03 11.53 12.06 11.05 11.27 0.3M
2024-05-31 11.53 11.77 10.96 11.51 0.4M
2024-05-30 11.55 12.11 11.20 11.62 0.4M
2024-05-29 11.00 11.52 11.00 11.30 0.3M
2024-05-28 11.34 11.53 10.90 11.35 0.2M
2024-05-24 11.14 11.76 11.00 11.68 0.2M
2024-05-23 12.00 12.00 10.93 11.00 0.7M
2024-05-22 12.24 12.30 11.56 11.85 0.4M
2024-05-21 11.21 12.75 11.21 12.75 0.4M
2024-05-20 11.59 11.59 11.04 11.24 0.1M
2024-05-17 11.06 11.83 10.98 11.57 0.3M
2024-05-16 11.17 11.32 10.81 11.22 0.2M
2024-05-15 11.83 11.83 11.04 11.15 0.3M
2024-05-14 11.21 11.85 11.20 11.60 0.4M
2024-05-13 10.65 11.32 10.54 10.88 0.3M
2024-05-10 11.06 11.06 10.39 10.45 0.4M
2024-05-09 11.30 11.36 10.84 10.91 0.2M
2024-05-08 10.89 11.43 10.67 11.27 0.4M
2024-05-07 12.29 12.43 11.64 11.68 0.2M
2024-05-06 12.53 13.01 12.31 12.65 0.3M
2024-05-03 12.30 12.60 11.80 12.18 0.2M
2024-05-02 12.50 12.62 11.52 12.03 0.2M
2024-05-01 12.31 12.83 11.93 12.03 0.4M
2024-04-30 13.00 13.57 12.43 12.53 0.5M
2024-04-29 13.33 14.67 12.85 14.08 1.5M
2024-04-26 10.85 11.25 10.55 10.77 0.6M
2024-04-25 9.68 11.09 9.55 11.03 1.0M
2024-04-24 10.05 10.67 9.52 10.04 1.2M
2024-04-23 7.90 8.34 7.70 8.11 0.7M
2024-04-22 7.58 8.06 7.45 7.80 0.6M
2024-04-19 8.54 8.80 8.27 8.36 0.5M
2024-04-18 8.88 8.98 8.56 8.70 0.6M
2024-04-17 9.66 9.73 9.18 9.37 0.6M
2024-04-16 9.56 9.73 9.18 9.60 0.4M
2024-04-15 11.30 11.36 10.14 10.14 0.4M
2024-04-12 11.61 11.78 11.35 11.44 0.5M
2024-04-11 11.63 12.09 11.12 11.91 0.5M
2024-04-10 11.73 11.95 11.31 11.56 0.4M
2024-04-09 11.67 12.58 11.58 12.27 0.5M
2024-04-08 11.28 11.93 11.09 11.74 0.3M
2024-04-05 11.25 11.48 10.10 10.68 0.8M
2024-04-04 11.40 12.33 11.13 11.54 0.4M
2024-04-03 10.62 11.23 10.55 11.18 0.3M
2024-04-02 10.67 11.09 10.54 10.95 1.0M
2024-04-01 12.28 12.34 11.45 12.12 0.3M
2024-03-28 12.48 12.71 12.15 12.22 0.4M
2024-03-27 13.06 13.10 12.28 12.81 0.3M
2024-03-26 12.73 13.43 12.50 12.54 0.7M
2024-03-25 11.35 12.18 11.35 11.84 0.5M
2024-03-22 11.04 11.61 10.99 11.57 0.3M
2024-03-21 12.44 12.63 11.74 11.88 0.3M
2024-03-20 11.88 12.38 11.63 12.34 0.2M
2024-03-19 11.89 11.89 11.21 11.67 0.2M
2024-03-18 11.59 12.16 11.02 12.08 0.5M
2024-03-15 10.63 10.92 10.38 10.69 0.2M
2024-03-14 11.30 11.68 10.34 10.58 0.4M
2024-03-13 12.10 12.43 11.51 11.52 0.4M
2024-03-12 12.75 12.96 11.98 12.73 0.3M
2024-03-11 12.43 13.45 12.36 12.74 0.4M
2024-03-08 13.32 13.46 12.33 12.40 0.4M
2024-03-07 12.29 13.09 12.24 12.91 0.2M
2024-03-06 13.12 13.32 12.22 12.61 0.4M
2024-03-05 13.61 13.82 12.75 13.24 0.3M
2024-03-04 16.14 16.18 14.16 14.40 0.6M
2024-03-01 16.48 17.09 16.15 16.77 0.1M
2024-02-29 17.12 17.27 16.16 16.64 0.2M
2024-02-28 16.40 17.24 16.22 16.74 0.2M
2024-02-27 17.01 17.25 16.14 16.33 0.2M
2024-02-26 15.20 16.60 15.20 16.26 0.2M
2024-02-23 15.68 15.99 15.10 15.10 0.1M
2024-02-22 15.52 16.14 15.19 15.99 0.1M
2024-02-21 15.39 16.24 15.20 15.61 0.1M
2024-02-20 15.85 16.23 14.70 15.47 0.2M
2024-02-16 16.86 17.00 16.08 16.49 0.2M
2024-02-15 14.84 16.63 14.84 16.59 0.2M
2024-02-14 14.22 14.78 13.99 14.75 0.1M
2024-02-13 14.05 14.45 13.77 14.04 0.1M
2024-02-12 15.44 15.71 14.60 14.67 0.1M
2024-02-09 15.04 15.65 15.00 15.60 0.2M
2024-02-08 14.88 15.30 14.37 14.97 0.2M
2024-02-07 14.70 15.01 13.94 14.67 0.1M
2024-02-06 13.18 14.47 13.18 14.30 0.1M
2024-02-05 14.14 14.21 12.75 13.67 0.2M
2024-02-02 14.20 14.85 13.87 14.75 0.1M
2024-02-01 14.89 15.09 14.24 14.91 0.2M
2024-01-31 14.72 15.76 14.58 14.68 0.1M
2024-01-30 16.00 16.06 15.28 15.39 0.1M
2024-01-29 14.49 15.37 14.21 15.29 0.1M
2024-01-26 14.49 14.54 13.97 14.09 0.2M
2024-01-25 15.27 15.80 13.60 14.01 0.3M
2024-01-24 19.27 19.35 18.38 18.46 0.1M
2024-01-23 19.15 19.87 18.60 18.77 0.0M
2024-01-22 19.30 20.35 18.29 18.69 0.1M
2024-01-19 18.97 19.43 18.65 19.43 0.1M
2024-01-18 20.09 20.09 18.89 19.31 0.1M
2024-01-17 19.76 19.92 19.39 19.92 0.1M
2024-01-16 19.86 21.19 19.37 20.64 0.1M
2024-01-12 20.68 21.47 20.20 20.48 0.0M
2024-01-11 22.49 22.50 21.60 21.89 0.1M
2024-01-10 23.26 23.26 22.67 23.06 0.0M
2024-01-09 23.79 23.88 22.81 23.25 0.1M
2024-01-08 23.37 24.36 23.37 24.20 0.0M
2024-01-05 23.64 24.10 23.34 23.72 0.0M
2024-01-04 23.99 24.53 23.81 23.84 0.1M
2024-01-03 25.11 25.13 23.67 23.94 0.1M
2024-01-02 26.09 26.22 24.99 25.76 0.2M