TSDD Historical Prices
GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
12.55
Period low
5.73
Period change
-33.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.98 | 6.28 | 5.98 | 6.22 | +2.81% | 7,623,211 |
| Nov 2, 2026 | 6.03 | 6.24 | 5.73 | 6.05 | -1.94% | 12,696,800 |
| Oct 30, 2026 | 6.37 | 6.55 | 6.05 | 6.17 | +1.82% | 5,945,446 |
| Oct 29, 2026 | 6.00 | 6.15 | 5.96 | 6.06 | +0.33% | 5,897,463 |
| Oct 28, 2026 | 5.87 | 6.25 | 5.85 | 6.04 | +1.68% | 7,912,403 |
| Oct 27, 2026 | 6.25 | 6.34 | 5.91 | 5.94 | -8.19% | 9,976,275 |
| Oct 26, 2026 | 6.75 | 6.75 | 6.25 | 6.47 | -10.26% | 11,353,162 |
| Oct 23, 2026 | 7.19 | 7.48 | 7.02 | 7.21 | +1.26% | 8,966,930 |
| Oct 22, 2026 | 7.14 | 7.16 | 6.63 | 7.12 | +6.11% | 19,922,985 |
| Oct 21, 2026 | 6.90 | 6.94 | 6.63 | 6.71 | -6.81% | 15,628,846 |
| Oct 20, 2026 | 7.34 | 7.61 | 7.05 | 7.20 | -2.96% | 10,161,623 |
| Oct 19, 2026 | 7.92 | 8.04 | 7.36 | 7.42 | -7.71% | 8,029,255 |
| Oct 16, 2026 | 7.41 | 8.26 | 7.36 | 8.04 | +4.55% | 12,229,647 |
| Oct 15, 2026 | 7.78 | 8.00 | 7.65 | 7.69 | +2.53% | 5,289,766 |
| Oct 14, 2026 | 7.38 | 7.63 | 7.36 | 7.50 | +4.31% | 3,629,948 |
| Oct 13, 2026 | 7.30 | 7.34 | 7.13 | 7.19 | +1.55% | 3,563,475 |
| Oct 12, 2026 | 6.93 | 7.11 | 6.93 | 7.08 | +2.31% | 6,247,934 |
| Oct 9, 2026 | 6.93 | 7.03 | 6.70 | 6.92 | -3.89% | 8,485,132 |
| Oct 8, 2026 | 7.24 | 7.47 | 7.18 | 7.20 | +1.27% | 4,759,412 |
| Oct 7, 2026 | 7.08 | 7.23 | 6.95 | 7.11 | +1.43% | 7,291,793 |
| Oct 6, 2026 | 6.95 | 7.08 | 6.91 | 7.01 | -0.85% | 6,839,503 |
| Oct 5, 2026 | 7.46 | 7.62 | 6.96 | 7.07 | -4.46% | 8,532,344 |
| Oct 2, 2026 | 7.86 | 7.91 | 7.22 | 7.40 | -9.20% | 8,646,713 |
| Oct 1, 2026 | 8.04 | 8.16 | 7.89 | 8.15 | +0.25% | 6,460,914 |
| Sep 30, 2026 | 8.26 | 8.54 | 8.10 | 8.13 | -0.97% | 6,835,541 |
| Sep 29, 2026 | 7.95 | 8.26 | 7.95 | 8.21 | +2.69% | 4,843,605 |
| Sep 28, 2026 | 7.57 | 8.02 | 7.53 | 8.00 | +7.90% | 6,673,487 |
| Sep 25, 2026 | 6.94 | 7.58 | 6.86 | 7.41 | +3.06% | 7,499,878 |
| Sep 24, 2026 | 7.21 | 7.27 | 6.99 | 7.19 | +0.98% | 7,683,241 |
| Sep 23, 2026 | 7.12 | 7.21 | 6.87 | 7.12 | -0.42% | 6,925,812 |
| Sep 22, 2026 | 7.16 | 7.39 | 7.10 | 7.15 | -1.92% | 5,694,055 |
| Sep 21, 2026 | 7.43 | 7.46 | 7.17 | 7.29 | -6.06% | 6,112,249 |
| Sep 18, 2026 | 7.55 | 7.91 | 7.49 | 7.76 | +1.04% | 10,376,567 |
| Sep 17, 2026 | 7.62 | 7.81 | 7.33 | 7.68 | -4.48% | 8,167,030 |
| Sep 16, 2026 | 8.06 | 8.19 | 7.72 | 8.04 | -0.74% | 13,626,104 |
| Sep 15, 2026 | 8.02 | 8.22 | 7.86 | 8.10 | +1.25% | 17,533,578 |
| Sep 14, 2026 | 7.97 | 8.09 | 7.64 | 8.00 | +3.63% | 12,736,206 |
| Sep 11, 2026 | 7.79 | 7.88 | 7.59 | 7.72 | -1.15% | 5,848,536 |
| Sep 10, 2026 | 7.93 | 8.04 | 7.58 | 7.81 | +2.36% | 7,167,112 |
| Sep 9, 2026 | 7.61 | 7.65 | 7.33 | 7.63 | +0.00% | 9,019,737 |
| Sep 8, 2026 | 8.13 | 8.18 | 7.54 | 7.63 | -7.96% | 9,512,030 |
| Sep 4, 2026 | 7.97 | 8.38 | 7.87 | 8.29 | +12.18% | 8,112,787 |
| Sep 3, 2026 | 7.88 | 7.88 | 7.05 | 7.39 | -11.07% | 13,696,556 |
| Sep 2, 2026 | 8.13 | 8.63 | 8.13 | 8.31 | +5.86% | 6,592,621 |
| Aug 31, 2026 | 8.88 | 8.88 | 7.79 | 7.85 | -10.80% | 7,799,899 |
| Aug 28, 2026 | 8.40 | 8.97 | 8.32 | 8.80 | +3.29% | 5,311,492 |
| Aug 27, 2026 | 8.97 | 9.00 | 8.46 | 8.52 | -5.02% | 2,757,793 |
| Aug 26, 2026 | 9.03 | 9.13 | 8.67 | 8.97 | +2.63% | 3,772,513 |
| Aug 25, 2026 | 8.76 | 8.79 | 8.41 | 8.74 | -0.79% | 4,085,985 |
| Aug 24, 2026 | 8.24 | 8.84 | 8.18 | 8.81 | +7.70% | 4,046,535 |
| Aug 21, 2026 | 8.91 | 9.02 | 8.00 | 8.18 | -10.21% | 8,833,887 |
| Aug 20, 2026 | 9.06 | 9.43 | 9.01 | 9.11 | +3.29% | 5,551,242 |
| Aug 19, 2026 | 9.53 | 9.70 | 8.79 | 8.82 | -8.51% | 5,751,543 |
| Aug 18, 2026 | 9.82 | 9.95 | 9.44 | 9.64 | +1.47% | 2,292,227 |
| Aug 17, 2026 | 9.41 | 9.60 | 9.16 | 9.50 | +1.82% | 3,384,393 |
| Aug 14, 2026 | 9.35 | 9.71 | 8.84 | 9.33 | -1.27% | 8,008,683 |
| Aug 13, 2026 | 10.25 | 10.38 | 9.37 | 9.45 | -7.62% | 4,153,869 |
| Aug 12, 2026 | 9.79 | 10.46 | 9.78 | 10.23 | +3.23% | 2,898,363 |
| Aug 11, 2026 | 9.92 | 10.12 | 9.72 | 9.91 | -1.20% | 3,087,717 |
| Aug 10, 2026 | 10.30 | 10.30 | 9.96 | 10.03 | -1.47% | 2,900,140 |
| Aug 7, 2026 | 10.61 | 10.67 | 9.84 | 10.18 | -5.48% | 5,659,790 |
| Aug 6, 2026 | 10.94 | 11.04 | 10.55 | 10.77 | +1.03% | 3,202,651 |
| Aug 5, 2026 | 10.51 | 10.73 | 10.30 | 10.66 | +3.70% | 3,735,860 |
| Aug 4, 2026 | 10.51 | 10.71 | 10.14 | 10.28 | -3.20% | 4,356,340 |
| Aug 3, 2026 | 11.43 | 11.49 | 10.45 | 10.62 | -7.09% | 9,111,783 |
| Jul 31, 2026 | 11.51 | 12.11 | 11.11 | 11.43 | -1.55% | 5,611,620 |
| Jul 30, 2026 | 12.11 | 12.22 | 11.44 | 11.61 | -6.97% | 12,070,443 |
| Jul 29, 2026 | 11.79 | 12.55 | 11.67 | 12.48 | +6.03% | 7,463,075 |
| Jul 28, 2026 | 11.90 | 12.27 | 11.50 | 11.77 | +1.12% | 8,771,796 |
| Jul 27, 2026 | 11.35 | 11.99 | 11.08 | 11.64 | +2.46% | 16,347,011 |
| Jul 24, 2026 | 10.85 | 11.81 | 10.69 | 11.36 | +4.12% | 19,514,100 |
| Jul 23, 2026 | 9.95 | 11.09 | 9.91 | 10.91 | +29.27% | 18,913,401 |
| Jul 22, 2026 | 8.37 | 8.49 | 8.18 | 8.44 | +2.55% | 24,563,627 |
| Jul 21, 2026 | 8.61 | 8.66 | 8.00 | 8.23 | -5.18% | 25,146,122 |
| Jul 20, 2026 | 7.96 | 8.69 | 7.95 | 8.68 | +5.85% | 26,919,718 |
| Jul 17, 2026 | 8.15 | 8.33 | 8.00 | 8.20 | +5.40% | 21,831,773 |
| Jul 16, 2026 | 7.73 | 8.00 | 7.62 | 7.78 | +1.70% | 24,138,774 |
| Jul 15, 2026 | 7.45 | 7.79 | 7.18 | 7.65 | +1.06% | 23,939,588 |
| Jul 14, 2026 | 7.46 | 7.63 | 7.34 | 7.57 | -0.79% | 17,190,732 |
| Jul 13, 2026 | 7.28 | 7.75 | 7.25 | 7.63 | +6.42% | 20,014,971 |
| Jul 10, 2026 | 7.06 | 7.34 | 6.98 | 7.17 | -0.69% | 20,123,940 |
| Jul 9, 2026 | 7.71 | 7.83 | 7.16 | 7.22 | -6.23% | 20,346,750 |
| Jul 8, 2026 | 7.51 | 7.83 | 7.50 | 7.70 | +4.48% | 17,663,000 |
| Jul 7, 2026 | 6.92 | 7.41 | 6.84 | 7.37 | +7.75% | 15,501,688 |
| Jul 6, 2026 | 7.72 | 7.99 | 6.83 | 6.84 | -13.31% | 23,811,506 |
| Jul 2, 2026 | 6.75 | 8.02 | 6.63 | 7.89 | +15.35% | 22,068,593 |
| Jul 1, 2026 | 6.98 | 7.08 | 6.60 | 6.84 | -2.43% | 30,110,098 |
| Jun 30, 2026 | 7.52 | 7.52 | 6.87 | 7.01 | -4.23% | 24,495,258 |
| Jun 29, 2026 | 8.71 | 8.82 | 7.26 | 7.32 | -17.10% | 30,305,975 |
| Jun 26, 2026 | 9.26 | 9.34 | 8.42 | 8.83 | -2.11% | 24,990,301 |
| Jun 25, 2026 | 9.01 | 9.21 | 8.84 | 9.02 | +0.17% | 22,250,143 |
| Jun 24, 2026 | 8.82 | 9.12 | 8.60 | 9.01 | +3.27% | 22,895,924 |
| Jun 23, 2026 | 8.31 | 8.82 | 8.31 | 8.72 | +11.65% | 30,149,585 |
| Jun 22, 2026 | 8.22 | 8.24 | 7.45 | 7.81 | -2.25% | 34,300,023 |
| Jun 18, 2026 | 8.10 | 8.64 | 7.91 | 7.99 | -2.08% | 31,586,026 |
| Jun 17, 2026 | 7.96 | 8.26 | 7.82 | 8.16 | +4.21% | 29,803,760 |
| Jun 16, 2026 | 7.86 | 7.99 | 7.55 | 7.83 | +2.89% | 16,390,921 |
| Jun 15, 2026 | 7.56 | 7.75 | 7.45 | 7.61 | -2.06% | 44,512,165 |
| Jun 12, 2026 | 8.07 | 8.57 | 7.77 | 7.77 | -3.72% | 29,302,478 |
| Jun 11, 2026 | 8.59 | 8.94 | 7.82 | 8.07 | -9.12% | 38,513,711 |
| Jun 10, 2026 | 8.50 | 8.95 | 8.25 | 8.88 | +7.51% | 24,188,415 |
| Jun 9, 2026 | 7.71 | 8.73 | 7.43 | 8.26 | +6.03% | 28,469,148 |
| Jun 8, 2026 | 8.36 | 8.40 | 7.62 | 7.79 | -9.21% | 38,618,166 |
| Jun 5, 2026 | 7.50 | 8.67 | 7.35 | 8.58 | +13.04% | 30,345,674 |
| Jun 4, 2026 | 7.53 | 7.63 | 7.31 | 7.59 | +2.57% | 27,369,624 |
| Jun 3, 2026 | 7.57 | 7.66 | 7.05 | 7.40 | +0.14% | 32,974,783 |
| Jun 2, 2026 | 7.60 | 7.76 | 7.37 | 7.39 | -3.78% | 28,153,154 |
| Jun 1, 2026 | 7.30 | 7.70 | 7.25 | 7.68 | +9.09% | 23,938,021 |
| May 29, 2026 | 6.89 | 7.27 | 6.88 | 7.04 | +2.92% | 19,209,770 |
| May 28, 2026 | 6.98 | 7.02 | 6.78 | 6.84 | -0.87% | 14,742,949 |
| May 27, 2026 | 6.82 | 7.06 | 6.72 | 6.90 | -2.95% | 32,062,333 |
| May 26, 2026 | 7.23 | 7.38 | 7.07 | 7.11 | -3.66% | 22,131,877 |
| May 22, 2026 | 7.50 | 7.58 | 7.17 | 7.38 | -3.91% | 25,049,190 |
| May 21, 2026 | 7.51 | 7.86 | 7.35 | 7.68 | -0.26% | 24,517,580 |
| May 20, 2026 | 8.09 | 8.13 | 7.68 | 7.70 | -6.44% | 26,420,360 |
| May 19, 2026 | 8.27 | 8.63 | 8.17 | 8.23 | +2.88% | 33,733,218 |
| May 18, 2026 | 7.66 | 8.17 | 7.61 | 8.00 | +5.82% | 31,467,971 |
| May 15, 2026 | 7.20 | 7.57 | 7.17 | 7.56 | +9.72% | 24,478,487 |
| May 14, 2026 | 6.80 | 6.96 | 6.63 | 6.89 | +0.58% | 21,872,405 |
| May 13, 2026 | 7.10 | 7.34 | 6.57 | 6.85 | -5.39% | 31,654,410 |
| May 12, 2026 | 6.98 | 7.58 | 6.80 | 7.24 | +5.23% | 32,139,471 |
| May 11, 2026 | 7.67 | 7.86 | 6.74 | 6.88 | -7.77% | 43,938,540 |
| May 8, 2026 | 7.92 | 7.92 | 7.34 | 7.46 | -8.01% | 30,543,853 |
| May 7, 2026 | 8.28 | 8.53 | 7.93 | 8.11 | -6.57% | 28,841,161 |
| May 6, 2026 | 9.25 | 9.35 | 8.53 | 8.68 | -4.82% | 27,452,938 |
| May 5, 2026 | 8.84 | 9.13 | 8.54 | 9.12 | +1.79% | 21,765,323 |
| May 4, 2026 | 9.09 | 9.31 | 8.87 | 8.96 | -0.99% | 22,710,158 |
| May 1, 2026 | 9.45 | 9.59 | 8.70 | 9.05 | -4.74% | 24,841,073 |
| Apr 30, 2026 | 9.98 | 10.21 | 9.33 | 9.50 | -4.62% | 20,806,421 |
| Apr 29, 2026 | 9.83 | 10.11 | 9.79 | 9.96 | +1.53% | 20,118,033 |
| Apr 28, 2026 | 9.86 | 9.97 | 9.48 | 9.81 | +1.55% | 13,246,868 |
| Apr 27, 2026 | 10.01 | 10.43 | 9.55 | 9.66 | -1.23% | 30,098,077 |
| Apr 24, 2026 | 9.91 | 10.07 | 9.45 | 9.78 | -1.41% | 28,179,263 |
| Apr 23, 2026 | 9.85 | 10.16 | 9.37 | 9.92 | +7.01% | 16,748,283 |
| Apr 22, 2026 | 9.24 | 9.36 | 9.00 | 9.27 | -0.43% | 13,194,298 |
| Apr 21, 2026 | 9.01 | 9.36 | 8.96 | 9.31 | +3.22% | 10,331,702 |
| Apr 20, 2026 | 8.59 | 9.20 | 8.42 | 9.02 | +4.16% | 18,487,072 |
| Apr 17, 2026 | 8.89 | 9.10 | 8.27 | 8.66 | -6.07% | 21,077,307 |
| Apr 16, 2026 | 9.00 | 9.55 | 8.99 | 9.22 | +1.65% | 19,124,679 |
| Apr 15, 2026 | 10.59 | 10.80 | 8.93 | 9.07 | -15.39% | 26,120,932 |
| Apr 14, 2026 | 11.14 | 11.32 | 10.49 | 10.72 | -6.62% | 21,703,653 |
| Apr 13, 2026 | 11.64 | 11.72 | 11.21 | 11.48 | -1.96% | 20,030,244 |
| Apr 10, 2026 | 11.87 | 12.13 | 11.62 | 11.71 | -1.76% | 20,166,598 |
| Apr 9, 2026 | 12.11 | 12.52 | 11.70 | 11.92 | -1.49% | 19,785,456 |
| Apr 8, 2026 | 10.65 | 12.34 | 10.65 | 12.10 | +2.02% | 19,707,175 |
| Apr 7, 2026 | 11.89 | 12.47 | 11.78 | 11.86 | +3.49% | 30,415,696 |
| Apr 6, 2026 | 10.90 | 11.83 | 10.55 | 11.46 | +4.37% | 46,060,572 |
| Apr 2, 2026 | 10.81 | 11.06 | 10.47 | 10.98 | +10.91% | 34,697,166 |
| Apr 1, 2026 | 10.03 | 10.30 | 9.79 | 9.90 | -5.17% | 43,802,907 |
| Mar 31, 2026 | 11.10 | 11.10 | 10.33 | 10.44 | -9.22% | 35,632,166 |
| Mar 30, 2026 | 10.86 | 11.69 | 10.76 | 11.50 | +3.70% | 45,906,051 |
| Mar 27, 2026 | 10.66 | 11.22 | 10.64 | 11.09 | +5.52% | 48,042,244 |
| Mar 26, 2026 | 10.02 | 10.52 | 9.88 | 10.51 | +7.14% | 23,808,898 |
| Mar 25, 2026 | 9.59 | 9.85 | 9.27 | 9.81 | -1.41% | 39,988,717 |
| Mar 24, 2026 | 10.30 | 10.31 | 9.72 | 9.95 | -1.19% | 42,607,163 |
| Mar 23, 2026 | 10.50 | 10.50 | 9.80 | 10.07 | -6.93% | 80,736,945 |
| Mar 20, 2026 | 10.19 | 11.01 | 10.15 | 10.82 | +6.39% | 34,814,166 |
| Mar 19, 2026 | 9.83 | 10.23 | 9.83 | 10.17 | +6.49% | 42,881,851 |
| Mar 18, 2026 | 9.25 | 9.56 | 9.08 | 9.55 | +3.24% | 38,670,772 |
| Mar 17, 2026 | 9.42 | 9.54 | 9.20 | 9.25 | -1.91% | 45,873,696 |
| Mar 16, 2026 | 9.41 | 9.47 | 9.02 | 9.43 | -2.18% | 34,831,817 |
| Mar 13, 2026 | 9.26 | 9.69 | 9.21 | 9.64 | +2.01% | 37,574,554 |
| Mar 12, 2026 | 9.01 | 9.46 | 8.95 | 9.45 | +6.30% | 34,885,505 |
| Mar 11, 2026 | 9.15 | 9.15 | 8.48 | 8.89 | -4.31% | 35,356,403 |
| Mar 10, 2026 | 9.14 | 9.32 | 8.94 | 9.29 | -0.21% | 44,169,445 |
| Mar 9, 2026 | 9.72 | 10.12 | 9.17 | 9.31 | -1.06% | 40,843,710 |
| Mar 6, 2026 | 9.33 | 9.50 | 9.14 | 9.41 | +4.44% | 44,960,948 |
| Mar 5, 2026 | 9.18 | 9.27 | 8.87 | 9.01 | +0.45% | 39,596,556 |
| Mar 4, 2026 | 9.40 | 9.54 | 8.86 | 8.97 | -7.05% | 51,428,065 |
| Mar 3, 2026 | 9.59 | 9.96 | 9.47 | 9.65 | +5.46% | 42,680,309 |
| Mar 2, 2026 | 9.73 | 9.83 | 9.09 | 9.15 | -0.33% | 48,048,724 |
| Feb 27, 2026 | 9.16 | 9.38 | 8.98 | 9.18 | +2.91% | 55,468,945 |
| Feb 26, 2026 | 8.67 | 9.12 | 8.57 | 8.92 | +4.33% | 46,040,585 |
| Feb 25, 2026 | 8.77 | 8.77 | 8.43 | 8.55 | -3.93% | 36,490,750 |
| Feb 24, 2026 | 9.37 | 9.45 | 8.83 | 8.90 | -4.81% | 36,427,139 |
| Feb 23, 2026 | 9.02 | 9.59 | 9.01 | 9.35 | +5.89% | 33,812,796 |
| Feb 20, 2026 | 8.98 | 9.09 | 8.70 | 8.83 | +0.00% | 30,288,909 |
| Feb 19, 2026 | 9.02 | 9.15 | 8.68 | 8.83 | -0.23% | 33,632,382 |
| Feb 18, 2026 | 8.86 | 8.91 | 8.60 | 8.85 | -0.23% | 32,393,958 |
| Feb 17, 2026 | 8.79 | 9.29 | 8.74 | 8.87 | +3.26% | 33,784,392 |
| Feb 13, 2026 | 8.73 | 8.85 | 8.31 | 8.59 | -0.12% | 39,617,553 |
| Feb 12, 2026 | 8.08 | 8.71 | 7.87 | 8.60 | +5.13% | 34,099,444 |
| Feb 11, 2026 | 8.17 | 8.49 | 7.86 | 8.18 | -1.33% | 25,978,683 |
| Feb 10, 2026 | 8.57 | 8.62 | 8.21 | 8.29 | -3.72% | 35,134,569 |
| Feb 9, 2026 | 8.93 | 9.04 | 8.44 | 8.61 | -2.93% | 31,085,846 |
| Feb 6, 2026 | 9.37 | 9.51 | 8.71 | 8.87 | -7.12% | 33,936,306 |
| Feb 5, 2026 | 9.55 | 9.97 | 9.33 | 9.55 | +4.49% | 26,943,852 |
| Feb 4, 2026 | 8.56 | 9.42 | 8.43 | 9.14 | +7.40% | 32,098,467 |
| Feb 3, 2026 | 8.41 | 8.83 | 8.23 | 8.51 | +0.12% | 33,505,557 |
| Feb 2, 2026 | 8.50 | 8.78 | 8.30 | 8.50 | +4.04% | 26,457,132 |
| Jan 30, 2026 | 8.37 | 8.49 | 7.78 | 8.17 | -6.63% | 37,705,820 |
| Jan 29, 2026 | 7.94 | 8.82 | 7.86 | 8.75 | +6.71% | 31,913,935 |
| Jan 28, 2026 | 8.17 | 8.24 | 7.92 | 8.20 | +0.00% | 24,319,907 |
| Jan 27, 2026 | 7.96 | 8.22 | 7.96 | 8.20 | +1.99% | 18,560,062 |
| Jan 26, 2026 | 7.71 | 8.08 | 7.71 | 8.04 | +6.21% | 22,757,299 |
| Jan 23, 2026 | 7.63 | 7.74 | 7.46 | 7.57 | +0.00% | 27,448,295 |
| Jan 22, 2026 | 8.10 | 8.20 | 7.56 | 7.57 | -8.24% | 42,046,769 |
| Jan 21, 2026 | 8.66 | 8.74 | 7.96 | 8.25 | -5.71% | 36,561,360 |
| Jan 20, 2026 | 8.38 | 8.82 | 8.34 | 8.75 | +8.43% | 32,030,877 |
| Jan 16, 2026 | 8.01 | 8.16 | 7.73 | 8.07 | +0.37% | 23,709,428 |
| Jan 15, 2026 | 7.95 | 8.07 | 7.79 | 8.04 | +0.50% | 29,317,278 |
| Jan 14, 2026 | 7.89 | 8.18 | 7.84 | 8.00 | +3.49% | 32,156,208 |
| Jan 13, 2026 | 7.63 | 7.84 | 7.58 | 7.73 | +0.78% | 28,578,166 |
| Jan 12, 2026 | 7.94 | 8.05 | 7.49 | 7.67 | -1.67% | 31,736,879 |
| Jan 9, 2026 | 8.15 | 8.35 | 7.66 | 7.80 | -4.18% | 26,001,524 |
| Jan 8, 2026 | 8.46 | 8.59 | 8.11 | 8.14 | -2.16% | 25,895,613 |
| Jan 7, 2026 | 8.16 | 8.32 | 8.05 | 8.32 | +0.97% | 24,775,677 |
| Jan 6, 2026 | 7.79 | 8.40 | 7.75 | 8.24 | +8.14% | 31,719,313 |
| Jan 5, 2026 | 7.77 | 7.88 | 7.40 | 7.62 | -6.16% | 24,227,832 |
| Jan 2, 2026 | 7.44 | 8.22 | 7.43 | 8.12 | +5.05% | 31,408,845 |
| Dec 31, 2025 | 7.51 | 7.73 | 7.49 | 7.73 | +2.11% | 20,417,177 |
| Dec 30, 2025 | 7.36 | 7.57 | 7.28 | 7.57 | +2.44% | 23,584,253 |
| Dec 29, 2025 | 7.12 | 7.40 | 7.11 | 7.39 | -2.64% | 20,820,291 |
| Dec 26, 2025 | 7.30 | 7.63 | 7.18 | 7.59 | +4.40% | 16,733,831 |
| Dec 24, 2025 | 7.18 | 7.53 | 7.12 | 7.27 | +0.00% | 12,855,809 |
| Dec 23, 2025 | 7.16 | 7.35 | 7.09 | 7.27 | +1.39% | 20,088,422 |
| Dec 22, 2025 | 7.14 | 7.27 | 6.87 | 7.17 | -3.24% | 26,481,565 |
| Dec 19, 2025 | 7.19 | 7.60 | 7.13 | 7.41 | +0.95% | 24,988,304 |
| Dec 18, 2025 | 7.52 | 7.67 | 7.09 | 7.34 | -6.85% | 29,311,405 |
| Dec 17, 2025 | 7.26 | 7.91 | 7.05 | 7.88 | +9.14% | 35,094,161 |
| Dec 16, 2025 | 7.80 | 7.99 | 7.16 | 7.22 | -6.23% | 31,856,576 |
| Dec 15, 2025 | 7.91 | 7.96 | 7.45 | 7.70 | -6.89% | 35,646,492 |
| Dec 12, 2025 | 8.70 | 8.95 | 8.12 | 8.27 | -5.27% | 23,334,814 |
| Dec 11, 2025 | 8.67 | 8.99 | 8.65 | 8.73 | +1.87% | 22,940,107 |
| Dec 10, 2025 | 8.78 | 8.87 | 8.35 | 8.57 | -2.72% | 27,766,663 |
| Dec 9, 2025 | 9.13 | 9.20 | 8.52 | 8.81 | -2.54% | 27,202,194 |
| Dec 8, 2025 | 8.76 | 9.20 | 8.66 | 9.04 | +6.86% | 29,782,813 |
| Dec 5, 2025 | 8.54 | 8.59 | 8.32 | 8.46 | -0.35% | 19,553,289 |
| Dec 4, 2025 | 8.67 | 8.84 | 8.47 | 8.49 | -3.41% | 25,483,769 |
| Dec 3, 2025 | 9.44 | 9.47 | 8.73 | 8.79 | -8.05% | 20,644,911 |
| Dec 2, 2025 | 9.48 | 9.88 | 9.23 | 9.56 | +0.53% | 12,660,131 |
| Dec 1, 2025 | 9.74 | 9.74 | 9.37 | 9.51 | -0.11% | 21,618,108 |
| Nov 28, 2025 | 9.67 | 9.69 | 9.39 | 9.52 | -1.55% | 7,811,786 |
| Nov 26, 2025 | 9.79 | 10.12 | 9.65 | 9.67 | -3.40% | 12,663,324 |
| Nov 25, 2025 | 10.27 | 10.65 | 9.96 | 10.01 | -0.89% | 10,741,958 |
| Nov 24, 2025 | 11.03 | 11.08 | 9.87 | 10.10 | -13.45% | 13,468,113 |
| Nov 21, 2025 | 11.03 | 12.09 | 11.01 | 11.67 | +2.01% | 8,404,541 |
| Nov 20, 2025 | 10.37 | 11.46 | 9.63 | 11.44 | +4.47% | 15,012,465 |
| Nov 19, 2025 | 10.83 | 11.25 | 10.53 | 10.95 | -1.35% | 9,089,577 |
| Nov 18, 2025 | 10.89 | 11.49 | 10.70 | 11.10 | +3.84% | 11,008,574 |
| Nov 17, 2025 | 11.24 | 11.25 | 9.89 | 10.69 | -2.29% | 12,913,453 |
| Nov 14, 2025 | 11.95 | 12.13 | 10.52 | 10.94 | -1.17% | 14,548,947 |
| Nov 13, 2025 | 10.13 | 11.31 | 10.05 | 11.07 | +13.42% | 12,155,764 |
| Nov 12, 2025 | 9.28 | 9.94 | 9.27 | 9.76 | +4.05% | 12,329,897 |
| Nov 11, 2025 | 9.39 | 9.68 | 9.27 | 9.38 | +2.40% | 15,657,278 |
| Nov 10, 2025 | 9.41 | 9.69 | 8.95 | 9.16 | -7.19% | 13,743,958 |
| Nov 7, 2025 | 9.52 | 10.18 | 9.52 | 9.87 | +7.52% | 13,391,502 |
| Nov 6, 2025 | 8.60 | 9.59 | 8.39 | 9.18 | +6.87% | 18,283,310 |
| Nov 5, 2025 | 9.01 | 9.47 | 8.41 | 8.59 | -7.93% | 17,094,029 |
| Nov 4, 2025 | 8.95 | 9.34 | 8.75 | 9.33 | +10.41% | 16,068,049 |
Daily open, high, low, close and volume for GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF (TSDD). Showing 250 trading days. Unadjusted prices.