T-Rex 2X Long Tesla Daily Target ETF (TSLT)

TSLT
🏛️ États-Unis →
28.17
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 41.80 42.53 37.61 37.88 3.4M
2024-12-30 40.90 42.41 40.19 40.56 3.4M
2024-12-27 47.15 47.26 42.37 43.48 3.0M
2024-12-26 50.57 50.63 47.55 48.30 3.5M
2024-12-24 44.72 50.06 44.55 50.06 3.8M
2024-12-23 43.76 44.41 40.63 43.76 3.5M
2024-12-20 42.65 47.12 41.06 41.71 4.9M
2024-12-19 48.35 49.21 41.46 44.94 9.1M
2024-12-18 51.87 56.90 42.81 45.93 7.6M
2024-12-17 54.06 55.86 50.04 54.99 7.1M
2024-12-16 46.61 51.25 45.63 51.24 5.6M
2024-12-13 42.46 45.66 41.55 45.63 4.0M
2024-12-12 43.44 44.35 41.40 42.02 3.8M
2024-12-11 40.52 43.46 39.12 43.42 4.6M
2024-12-10 37.27 40.49 36.93 38.84 4.1M
2024-12-09 38.27 39.55 34.54 36.77 4.0M
2024-12-06 34.56 36.70 33.39 36.69 3.1M
2024-12-05 31.49 34.18 31.44 33.12 3.4M
2024-12-04 30.32 31.18 29.55 31.14 1.9M
2024-12-03 30.08 30.80 29.51 30.04 2.0M
2024-12-02 30.28 31.55 30.07 31.04 3.2M
2024-11-29 27.64 29.10 27.39 29.08 1.5M
2024-11-27 28.61 28.70 26.08 27.12 2.6M
2024-11-26 28.50 29.45 27.59 28.05 3.4M
2024-11-25 31.86 32.10 28.03 28.06 8.3M
2024-11-22 28.62 31.21 28.07 30.56 4.4M
2024-11-21 29.10 29.79 27.66 28.39 3.2M
2024-11-20 29.35 29.57 27.50 28.78 3.1M
2024-11-19 27.77 29.71 27.30 29.45 4.0M
2024-11-18 28.60 29.84 26.90 28.30 6.9M
2024-11-15 23.95 26.04 23.68 25.49 5.9M
2024-11-14 26.70 27.08 23.86 23.99 8.8M
2024-11-13 28.08 29.47 25.89 27.17 7.6M
2024-11-12 29.32 29.88 25.97 26.83 11.8M
2024-11-11 30.03 32.02 28.35 30.67 20.1M
2024-11-08 22.68 27.13 22.46 25.97 15.7M
2024-11-07 21.17 22.75 20.69 22.31 6.0M
2024-11-06 20.63 21.27 19.46 21.11 11.3M
2024-11-05 15.82 16.82 15.68 16.33 9.3M
2024-11-04 15.46 16.02 14.73 15.25 4.4M
2024-11-01 16.43 16.70 15.75 16.03 4.2M
2024-10-31 17.25 17.48 16.10 16.14 4.7M
2024-10-30 17.25 17.98 16.98 17.21 3.3M
2024-10-29 18.15 18.22 16.94 17.48 5.7M
2024-10-28 18.94 19.44 17.87 17.89 5.9M
2024-10-25 17.06 18.88 16.97 18.83 13.7M
2024-10-24 15.85 17.86 15.63 17.69 11.9M
2024-10-23 12.69 12.88 12.12 12.29 5.6M
2024-10-22 12.72 12.83 12.49 12.79 2.8M
2024-10-21 12.92 13.10 12.54 12.92 3.4M
2024-10-18 13.13 13.34 12.99 13.14 2.8M
2024-10-17 13.26 13.32 12.83 13.19 3.3M
2024-10-16 13.24 13.40 12.96 13.23 3.1M
2024-10-15 13.08 13.59 12.75 13.05 6.3M
2024-10-14 13.10 13.32 12.37 13.00 5.9M
2024-10-11 13.16 13.57 12.42 12.85 11.8M
2024-10-10 16.01 16.12 14.75 15.60 6.3M
2024-10-09 16.29 16.75 15.71 15.91 4.7M
2024-10-08 16.26 16.60 15.87 16.38 3.7M
2024-10-07 17.02 17.12 15.89 15.91 5.1M
2024-10-04 16.74 17.30 16.46 17.17 6.6M
2024-10-03 16.50 17.20 15.58 15.96 4.4M
2024-10-02 16.90 17.40 16.04 17.10 6.3M
2024-10-01 19.07 19.25 17.03 18.39 6.5M
2024-09-30 18.54 19.38 18.09 18.92 4.3M
2024-09-27 18.34 18.81 17.89 18.78 4.5M
2024-09-26 18.84 18.95 17.53 17.92 5.3M
2024-09-25 17.68 18.31 17.64 18.30 2.5M
2024-09-24 17.88 18.33 17.23 17.92 5.5M
2024-09-23 16.38 17.34 16.27 17.34 4.5M
2024-09-20 16.27 16.57 15.49 15.82 4.2M
2024-09-19 15.32 16.62 15.10 16.57 5.2M
2024-09-18 14.81 15.53 14.42 14.46 3.7M
2024-09-17 14.75 15.40 14.39 14.56 2.8M
2024-09-16 14.74 14.83 14.00 14.42 2.5M
2024-09-13 14.60 15.19 14.40 14.89 3.7M
2024-09-12 14.16 15.05 14.08 14.83 5.4M
2024-09-11 14.16 14.66 13.20 14.64 5.1M
2024-09-10 13.65 14.42 13.48 14.39 4.8M
2024-09-09 13.18 13.61 12.90 13.21 4.7M
2024-09-06 15.46 15.54 12.52 12.54 6.7M
2024-09-05 14.32 15.71 14.13 15.12 7.4M
2024-09-04 12.72 14.10 12.72 13.76 4.5M
2024-09-03 13.28 13.84 12.59 12.72 5.3M
2024-08-30 12.52 13.20 12.33 13.15 4.5M
2024-08-29 12.66 13.26 12.20 12.23 4.6M
2024-08-28 12.68 12.91 11.80 12.16 4.5M
2024-08-27 13.08 13.39 12.33 12.61 3.4M
2024-08-26 13.81 13.81 12.83 13.11 3.1M
2024-08-23 13.32 14.16 13.29 14.02 3.3M
2024-08-22 14.59 14.69 12.82 12.86 2.9M
2024-08-21 14.42 14.68 13.94 14.49 2.5M
2024-08-20 14.71 15.13 14.03 14.23 3.5M
2024-08-19 13.73 14.47 13.36 14.44 4.0M
2024-08-16 13.00 14.09 12.97 13.64 4.4M
2024-08-15 12.32 13.59 12.32 13.37 4.4M
2024-08-14 12.64 12.73 11.57 11.88 4.2M
2024-08-13 11.59 12.75 11.43 12.69 4.0M
2024-08-12 11.62 11.63 11.16 11.47 3.6M
2024-08-09 11.44 11.89 11.23 11.78 3.1M
2024-08-08 11.33 11.87 10.90 11.69 5.5M
2024-08-07 11.96 12.25 10.84 10.86 7.0M
2024-08-06 11.94 12.19 10.99 11.89 6.0M
2024-08-05 10.00 12.33 9.65 11.74 9.3M
2024-08-02 13.75 13.92 12.59 12.83 7.9M
2024-08-01 15.52 16.11 13.70 14.04 6.2M
2024-07-31 15.59 16.49 15.43 16.14 4.0M
2024-07-30 16.23 16.25 14.52 14.90 8.3M
2024-07-29 15.28 16.50 15.24 16.21 10.6M
2024-07-26 14.79 14.93 14.02 14.62 8.7M
2024-07-25 14.25 15.42 14.17 14.69 8.4M
2024-07-24 15.56 15.66 13.94 14.08 10.8M
2024-07-23 19.88 20.24 18.67 18.79 8.3M
2024-07-22 18.50 19.84 18.45 19.60 6.9M
2024-07-19 19.12 19.30 17.42 17.80 5.9M
2024-07-18 19.64 20.55 19.04 19.35 7.3M
2024-07-17 19.95 20.82 18.87 19.22 6.7M
2024-07-16 20.32 20.86 18.85 20.52 10.0M
2024-07-15 20.46 21.93 19.79 19.96 11.6M
2024-07-12 17.38 19.79 16.97 19.25 10.6M
2024-07-11 21.93 23.15 17.96 18.17 25.3M
2024-07-10 21.82 22.61 21.00 21.89 10.5M
2024-07-09 19.93 22.26 19.82 21.76 13.7M
2024-07-08 19.38 21.25 18.92 20.24 16.7M
2024-07-05 19.79 20.15 18.65 20.02 10.6M
2024-07-03 17.55 19.54 17.49 19.27 14.6M
2024-07-02 15.38 17.04 15.28 17.03 16.3M
2024-07-01 13.05 14.59 13.02 14.17 13.5M
2024-06-28 12.85 13.32 12.31 12.64 6.3M
2024-06-27 12.30 12.75 12.18 12.60 4.3M
2024-06-26 11.26 12.63 11.26 12.45 8.6M
2024-06-25 11.00 11.44 10.74 11.38 6.0M
2024-06-24 11.08 11.49 10.81 10.82 7.1M
2024-06-21 10.79 10.98 10.60 10.88 4.9M
2024-06-20 11.09 11.15 10.48 10.71 5.7M
2024-06-18 11.31 11.39 10.81 11.12 5.7M
2024-06-17 10.30 11.59 10.24 11.43 10.6M
2024-06-14 11.27 11.30 10.22 10.34 8.2M
2024-06-13 11.55 11.87 10.75 10.90 16.3M
2024-06-12 9.60 10.65 9.45 10.28 10.0M
2024-06-11 9.91 10.00 9.18 9.55 6.6M
2024-06-10 10.18 10.46 9.84 9.91 5.6M
2024-06-07 10.20 10.57 10.13 10.35 5.6M
2024-06-06 10.02 10.61 9.81 10.41 6.3M
2024-06-05 10.12 10.20 9.74 10.08 5.8M
2024-06-04 10.04 10.39 9.96 10.05 7.2M
2024-06-03 10.45 10.96 10.02 10.24 7.0M
2024-05-31 10.51 10.71 9.96 10.46 6.2M
2024-05-30 10.51 10.99 10.15 10.54 6.8M
2024-05-29 10.00 10.46 9.98 10.25 5.7M
2024-05-28 10.25 10.48 9.89 10.31 5.5M
2024-05-24 10.13 10.71 9.99 10.62 4.4M
2024-05-23 10.96 10.96 9.94 10.00 5.5M
2024-05-22 11.10 11.20 10.51 10.77 6.0M
2024-05-21 10.26 11.59 10.20 11.57 7.9M
2024-05-20 10.53 10.54 10.05 10.22 4.0M
2024-05-17 10.08 10.77 9.98 10.52 5.4M
2024-05-16 10.13 10.33 9.82 10.21 3.7M
2024-05-15 10.84 10.84 10.02 10.13 6.8M
2024-05-14 10.21 10.77 10.16 10.55 6.6M
2024-05-13 9.69 10.30 9.58 9.91 5.4M
2024-05-10 10.05 10.05 9.45 9.52 4.7M
2024-05-09 10.29 10.35 9.87 9.93 4.8M
2024-05-08 9.87 10.41 9.72 10.25 5.8M
2024-05-07 11.21 11.31 10.58 10.63 5.6M
2024-05-06 11.42 11.85 11.20 11.52 5.0M
2024-05-03 11.18 11.51 10.75 11.07 4.8M
2024-05-02 11.32 11.50 10.46 10.95 4.0M
2024-05-01 11.20 11.67 10.82 10.95 5.0M
2024-04-30 11.84 12.36 11.30 11.39 5.6M
2024-04-29 12.12 13.34 11.67 12.78 13.2M
2024-04-26 9.86 10.24 9.55 9.78 5.7M
2024-04-25 8.77 10.09 8.69 10.02 6.9M
2024-04-24 9.20 9.70 8.65 9.11 8.3M
2024-04-23 7.20 7.60 7.00 7.36 7.0M
2024-04-22 6.94 7.33 6.76 7.09 6.8M
2024-04-19 7.80 8.01 7.53 7.62 4.9M
2024-04-18 8.07 8.17 7.79 7.92 5.4M
2024-04-17 8.78 8.86 8.35 8.54 4.3M
2024-04-16 8.69 8.85 8.35 8.74 4.7M
2024-04-15 10.30 10.35 9.22 9.23 5.3M
2024-04-12 10.57 10.75 10.32 10.40 2.8M
2024-04-11 10.62 11.02 10.12 10.85 4.5M
2024-04-10 10.69 10.91 10.30 10.53 4.5M
2024-04-09 10.69 11.45 10.57 11.18 5.8M
2024-04-08 10.28 10.87 10.08 10.69 4.6M
2024-04-05 10.26 10.48 9.21 9.76 9.3M
2024-04-04 10.40 11.25 10.14 10.53 6.3M
2024-04-03 9.68 10.24 9.60 10.20 3.3M
2024-04-02 9.76 10.13 9.64 10.00 6.6M
2024-04-01 11.18 11.26 10.45 11.08 4.7M
2024-03-28 11.39 11.65 11.09 11.17 4.4M
2024-03-27 11.91 11.96 11.22 11.72 4.7M
2024-03-26 11.56 12.26 11.40 11.44 7.1M
2024-03-25 10.32 11.13 10.32 10.81 3.6M
2024-03-22 10.08 10.64 10.03 10.59 3.8M
2024-03-21 11.31 11.53 10.72 10.86 3.3M
2024-03-20 10.90 11.29 10.61 11.23 3.4M
2024-03-19 10.80 10.87 10.19 10.69 4.3M
2024-03-18 10.56 11.10 10.06 11.01 6.6M
2024-03-15 9.75 9.98 9.46 9.79 3.9M
2024-03-14 10.29 10.73 9.43 9.69 7.5M
2024-03-13 11.01 11.39 10.50 10.55 7.2M
2024-03-12 11.64 11.84 10.93 11.60 4.9M
2024-03-11 11.32 12.29 11.26 11.64 4.5M
2024-03-08 12.16 12.30 11.25 11.34 6.3M
2024-03-07 11.20 11.95 11.13 11.77 5.7M
2024-03-06 11.97 12.17 11.14 11.52 6.3M
2024-03-05 12.40 12.61 11.63 12.09 6.4M
2024-03-04 14.75 14.85 12.90 13.15 8.4M
2024-03-01 15.01 15.60 14.71 15.32 2.7M
2024-02-29 15.55 15.72 14.69 15.20 4.8M
2024-02-28 14.98 15.73 14.71 15.25 3.9M
2024-02-27 15.57 15.79 14.68 14.91 5.1M
2024-02-26 13.84 15.20 13.79 14.88 4.9M
2024-02-23 14.29 14.62 13.77 13.81 3.5M
2024-02-22 14.12 14.75 13.74 14.59 3.6M
2024-02-21 14.01 14.91 13.83 14.25 4.4M
2024-02-20 14.50 14.83 13.41 14.11 5.2M
2024-02-16 15.43 15.53 14.66 15.06 5.3M
2024-02-15 13.51 15.19 13.48 15.12 4.5M
2024-02-14 13.03 13.48 12.73 13.47 2.8M
2024-02-13 12.81 13.28 12.55 12.82 4.1M
2024-02-12 14.00 14.36 13.30 13.40 4.5M
2024-02-09 13.75 14.30 13.65 14.23 3.2M
2024-02-08 13.58 13.94 13.10 13.65 3.2M
2024-02-07 13.50 13.69 12.69 13.40 3.7M
2024-02-06 11.95 13.22 11.95 13.03 3.6M
2024-02-05 12.93 12.99 11.62 12.49 5.5M
2024-02-02 13.08 13.58 12.66 13.45 3.3M
2024-02-01 13.61 13.77 12.97 13.62 2.1M
2024-01-31 13.34 14.38 13.19 13.41 3.0M
2024-01-30 14.61 14.75 13.90 14.05 4.6M
2024-01-29 13.23 14.02 12.95 13.97 3.3M
2024-01-26 13.23 13.34 12.74 12.89 3.5M
2024-01-25 13.97 14.46 12.39 12.84 7.1M
2024-01-24 17.60 17.74 16.77 16.94 4.2M
2024-01-23 17.49 18.19 16.92 17.16 2.1M
2024-01-22 17.68 18.60 16.68 17.06 3.0M
2024-01-19 17.30 17.82 16.92 17.68 2.0M
2024-01-18 18.45 18.53 17.10 17.65 1.7M
2024-01-17 18.17 18.27 17.64 18.26 1.6M
2024-01-16 18.20 19.64 17.71 19.04 2.4M
2024-01-12 19.11 20.03 18.55 18.88 2.5M
2024-01-11 20.99 21.00 20.06 20.41 1.3M
2024-01-10 21.80 21.85 21.15 21.65 0.5M
2024-01-09 22.46 22.57 21.26 21.83 0.7M
2024-01-08 22.06 23.00 21.94 22.87 0.9M
2024-01-05 22.25 22.81 21.90 22.34 0.5M
2024-01-04 22.61 23.31 22.40 22.45 0.6M
2024-01-03 23.86 23.93 22.10 22.57 1.1M
2024-01-02 24.88 25.02 23.70 24.49 0.9M