TSL Historical Prices
GraniteShares 1.25x Long TSLA Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
21.31
Period low
10.73
Period change
-17.13%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.61 | 15.00 | 14.61 | 14.80 | +3.69% | 166,151 |
| Nov 10, 2026 | 13.91 | 14.29 | 13.90 | 14.27 | +0.51% | 200,200 |
| Nov 9, 2026 | 13.44 | 14.39 | 13.44 | 14.20 | +7.01% | 216,323 |
| Nov 6, 2026 | 12.87 | 13.50 | 12.84 | 13.27 | +5.20% | 188,995 |
| Nov 5, 2026 | 14.04 | 14.04 | 12.38 | 12.61 | -13.54% | 394,334 |
| Nov 4, 2026 | 14.29 | 14.89 | 14.16 | 14.59 | -4.01% | 243,275 |
| Nov 3, 2026 | 15.35 | 15.43 | 15.14 | 15.20 | -1.75% | 82,442 |
| Nov 2, 2026 | 15.70 | 15.96 | 15.20 | 15.47 | +1.24% | 228,143 |
| Oct 30, 2026 | 14.97 | 15.45 | 14.72 | 15.28 | -1.13% | 178,420 |
| Oct 29, 2026 | 15.54 | 15.63 | 15.33 | 15.45 | -0.23% | 115,142 |
| Oct 28, 2026 | 15.83 | 15.85 | 15.20 | 15.49 | -1.15% | 245,465 |
| Oct 27, 2026 | 15.21 | 15.70 | 15.21 | 15.67 | +5.17% | 144,456 |
| Oct 26, 2026 | 14.56 | 15.16 | 14.56 | 14.90 | +6.50% | 260,235 |
| Oct 23, 2026 | 13.97 | 14.22 | 13.69 | 13.99 | -0.99% | 155,401 |
| Oct 22, 2026 | 14.28 | 14.76 | 14.12 | 14.13 | -3.81% | 310,417 |
| Oct 21, 2026 | 14.58 | 14.77 | 14.46 | 14.69 | +4.41% | 145,422 |
| Oct 20, 2026 | 13.95 | 14.23 | 13.67 | 14.07 | +1.81% | 161,834 |
| Oct 19, 2026 | 13.34 | 13.87 | 13.28 | 13.82 | +4.86% | 219,482 |
| Oct 16, 2026 | 13.92 | 13.92 | 12.97 | 13.18 | -2.93% | 404,058 |
| Oct 15, 2026 | 13.32 | 13.61 | 13.25 | 13.58 | -1.61% | 140,102 |
| Oct 14, 2026 | 13.87 | 13.88 | 13.64 | 13.80 | -2.54% | 181,179 |
| Oct 13, 2026 | 14.02 | 14.24 | 14.02 | 14.16 | -1.05% | 104,180 |
| Oct 12, 2026 | 14.44 | 14.50 | 14.27 | 14.31 | -1.38% | 112,349 |
| Oct 9, 2026 | 14.46 | 14.79 | 14.43 | 14.51 | +2.50% | 157,611 |
| Oct 8, 2026 | 14.10 | 14.19 | 13.85 | 14.16 | -0.98% | 241,660 |
| Oct 7, 2026 | 14.35 | 14.51 | 14.15 | 14.30 | -0.93% | 247,917 |
| Oct 6, 2026 | 14.42 | 14.49 | 14.37 | 14.43 | +0.57% | 147,118 |
| Oct 5, 2026 | 13.81 | 14.47 | 13.73 | 14.35 | +2.72% | 331,737 |
| Oct 2, 2026 | 13.47 | 14.14 | 13.45 | 13.97 | +5.85% | 521,266 |
| Oct 1, 2026 | 13.27 | 13.44 | 13.19 | 13.20 | -0.21% | 195,438 |
| Sep 30, 2026 | 13.08 | 13.24 | 12.83 | 13.22 | +0.59% | 210,135 |
| Sep 29, 2026 | 13.40 | 13.40 | 13.10 | 13.15 | -1.60% | 162,841 |
| Sep 28, 2026 | 13.90 | 13.90 | 13.33 | 13.36 | -4.91% | 175,632 |
| Sep 25, 2026 | 14.68 | 14.74 | 13.84 | 14.05 | -2.01% | 649,770 |
| Sep 24, 2026 | 14.31 | 14.57 | 14.23 | 14.34 | -0.61% | 347,452 |
| Sep 23, 2026 | 14.44 | 14.74 | 14.32 | 14.43 | +0.24% | 299,811 |
| Sep 22, 2026 | 14.38 | 14.45 | 14.10 | 14.39 | +1.28% | 365,793 |
| Sep 21, 2026 | 14.03 | 14.34 | 14.03 | 14.21 | +3.68% | 574,764 |
| Sep 18, 2026 | 13.97 | 14.00 | 13.54 | 13.71 | -0.62% | 666,172 |
| Sep 17, 2026 | 13.85 | 14.15 | 13.65 | 13.79 | +2.96% | 521,989 |
| Sep 16, 2026 | 13.37 | 13.72 | 13.27 | 13.40 | +0.47% | 445,784 |
| Sep 15, 2026 | 13.42 | 13.60 | 13.23 | 13.33 | -0.95% | 648,312 |
| Sep 14, 2026 | 13.50 | 13.83 | 13.37 | 13.46 | -2.15% | 337,778 |
| Sep 11, 2026 | 13.66 | 13.90 | 13.59 | 13.76 | +0.62% | 494,129 |
| Sep 10, 2026 | 13.57 | 13.94 | 13.41 | 13.67 | -1.53% | 433,197 |
| Sep 9, 2026 | 13.91 | 14.22 | 13.86 | 13.88 | -0.05% | 484,599 |
| Sep 8, 2026 | 13.37 | 13.97 | 13.32 | 13.89 | +5.07% | 643,412 |
| Sep 4, 2026 | 13.60 | 13.72 | 13.11 | 13.22 | -7.55% | 879,307 |
| Sep 3, 2026 | 13.82 | 14.65 | 13.82 | 14.30 | +6.80% | 936,545 |
| Sep 2, 2026 | 13.55 | 13.55 | 13.07 | 13.39 | -3.80% | 473,969 |
| Aug 31, 2026 | 12.96 | 13.95 | 12.96 | 13.92 | +6.91% | 801,445 |
| Aug 28, 2026 | 13.39 | 13.48 | 12.86 | 13.02 | -2.13% | 227,894 |
| Aug 27, 2026 | 12.88 | 13.35 | 12.87 | 13.30 | +3.21% | 430,815 |
| Aug 26, 2026 | 12.84 | 13.18 | 12.74 | 12.89 | -1.60% | 354,963 |
| Aug 25, 2026 | 13.07 | 13.41 | 13.06 | 13.10 | +0.46% | 338,269 |
| Aug 24, 2026 | 13.69 | 13.70 | 13.01 | 13.04 | -4.85% | 417,351 |
| Aug 21, 2026 | 13.07 | 13.86 | 12.99 | 13.70 | +6.49% | 718,245 |
| Aug 20, 2026 | 12.93 | 12.97 | 12.60 | 12.87 | -2.22% | 387,486 |
| Aug 19, 2026 | 12.56 | 13.18 | 12.44 | 13.16 | +5.38% | 508,387 |
| Aug 18, 2026 | 12.30 | 12.66 | 12.25 | 12.49 | -1.01% | 306,184 |
| Aug 17, 2026 | 12.69 | 12.89 | 12.53 | 12.62 | -1.12% | 502,037 |
| Aug 14, 2026 | 12.78 | 13.15 | 12.44 | 12.76 | +0.89% | 590,042 |
| Aug 13, 2026 | 12.08 | 12.71 | 11.98 | 12.65 | +4.71% | 352,717 |
| Aug 12, 2026 | 12.41 | 12.43 | 11.90 | 12.08 | -1.90% | 395,351 |
| Aug 11, 2026 | 12.30 | 12.47 | 12.17 | 12.31 | +0.65% | 349,500 |
| Aug 10, 2026 | 12.04 | 12.28 | 12.03 | 12.23 | +0.81% | 500,086 |
| Aug 7, 2026 | 11.85 | 12.35 | 11.79 | 12.13 | +3.53% | 417,511 |
| Aug 6, 2026 | 11.59 | 11.87 | 11.55 | 11.72 | -0.85% | 436,724 |
| Aug 5, 2026 | 11.89 | 12.05 | 11.76 | 11.82 | -2.22% | 380,949 |
| Aug 4, 2026 | 11.92 | 12.18 | 11.78 | 12.09 | +2.11% | 337,142 |
| Aug 3, 2026 | 11.35 | 11.94 | 11.31 | 11.84 | +4.19% | 723,776 |
| Jul 31, 2026 | 11.27 | 11.53 | 10.96 | 11.36 | +1.55% | 687,656 |
| Jul 30, 2026 | 10.94 | 11.33 | 10.92 | 11.19 | +3.96% | 739,514 |
| Jul 29, 2026 | 11.18 | 11.22 | 10.73 | 10.76 | -3.52% | 422,625 |
| Jul 28, 2026 | 11.10 | 11.34 | 10.88 | 11.16 | -0.92% | 536,385 |
| Jul 27, 2026 | 11.42 | 11.60 | 11.04 | 11.26 | -1.49% | 566,423 |
| Jul 24, 2026 | 11.78 | 11.89 | 11.15 | 11.43 | -2.47% | 842,349 |
| Jul 23, 2026 | 12.78 | 12.81 | 11.56 | 11.72 | -18.55% | 1,083,246 |
| Jul 22, 2026 | 14.43 | 14.65 | 14.31 | 14.39 | -1.48% | 361,054 |
| Jul 21, 2026 | 14.20 | 14.84 | 14.18 | 14.61 | +3.17% | 493,034 |
| Jul 20, 2026 | 14.89 | 14.91 | 14.14 | 14.16 | -3.85% | 431,673 |
| Jul 17, 2026 | 14.71 | 14.92 | 14.53 | 14.72 | -3.12% | 364,376 |
| Jul 16, 2026 | 15.22 | 15.39 | 14.92 | 15.20 | -0.91% | 406,929 |
| Jul 15, 2026 | 15.73 | 15.89 | 15.20 | 15.34 | -0.71% | 403,741 |
| Jul 14, 2026 | 15.60 | 15.74 | 15.38 | 15.45 | +0.49% | 377,666 |
| Jul 13, 2026 | 15.87 | 15.87 | 15.22 | 15.37 | -3.92% | 503,073 |
| Jul 10, 2026 | 16.23 | 16.27 | 15.78 | 16.00 | +0.27% | 702,260 |
| Jul 9, 2026 | 15.84 | 16.02 | 15.83 | 15.96 | +3.97% | 224,789 |
| Jul 8, 2026 | 15.59 | 15.61 | 15.19 | 15.35 | -2.79% | 637,406 |
| Jul 7, 2026 | 16.48 | 16.61 | 15.74 | 15.79 | -5.04% | 705,334 |
| Jul 6, 2026 | 15.53 | 16.63 | 15.22 | 16.63 | +8.25% | 423,286 |
| Jul 2, 2026 | 17.01 | 17.24 | 15.15 | 15.36 | -9.28% | 796,691 |
| Jul 1, 2026 | 16.75 | 17.30 | 16.61 | 16.93 | +1.38% | 990,002 |
| Jun 30, 2026 | 15.97 | 16.89 | 15.97 | 16.70 | +2.58% | 961,476 |
| Jun 29, 2026 | 14.77 | 16.33 | 14.72 | 16.28 | +10.49% | 1,203,306 |
| Jun 26, 2026 | 14.24 | 15.10 | 14.18 | 14.73 | +1.68% | 1,003,877 |
| Jun 25, 2026 | 14.48 | 14.68 | 14.34 | 14.49 | -0.22% | 482,157 |
| Jun 24, 2026 | 14.73 | 14.95 | 14.41 | 14.52 | -2.01% | 447,391 |
| Jun 23, 2026 | 15.31 | 15.32 | 14.70 | 14.82 | -7.14% | 432,641 |
| Jun 22, 2026 | 15.47 | 16.44 | 15.47 | 15.96 | +1.15% | 1,266,516 |
| Jun 18, 2026 | 15.66 | 15.84 | 14.98 | 15.78 | +1.40% | 993,392 |
| Jun 17, 2026 | 15.79 | 16.01 | 15.44 | 15.56 | -2.51% | 822,463 |
| Jun 16, 2026 | 15.92 | 16.34 | 15.79 | 15.96 | -2.03% | 840,669 |
| Jun 15, 2026 | 16.35 | 16.47 | 16.09 | 16.29 | +1.43% | 1,388,893 |
| Jun 12, 2026 | 15.70 | 16.06 | 15.10 | 16.06 | +2.23% | 1,303,903 |
| Jun 11, 2026 | 15.15 | 15.99 | 14.80 | 15.71 | +5.61% | 1,050,108 |
| Jun 10, 2026 | 15.31 | 15.60 | 14.78 | 14.88 | -4.62% | 963,699 |
| Jun 9, 2026 | 16.30 | 16.66 | 14.99 | 15.60 | -3.78% | 1,016,071 |
| Jun 8, 2026 | 15.59 | 16.38 | 15.52 | 16.21 | +5.75% | 792,740 |
| Jun 5, 2026 | 16.81 | 16.99 | 15.21 | 15.33 | -8.15% | 569,386 |
| Jun 4, 2026 | 16.77 | 17.07 | 16.63 | 16.69 | -1.48% | 387,937 |
| Jun 3, 2026 | 16.67 | 17.45 | 16.59 | 16.94 | -0.11% | 722,453 |
| Jun 2, 2026 | 16.68 | 16.98 | 16.47 | 16.96 | +2.42% | 804,334 |
| Jun 1, 2026 | 17.14 | 17.26 | 16.55 | 16.56 | -5.77% | 581,851 |
| May 29, 2026 | 17.78 | 17.83 | 17.20 | 17.57 | -1.81% | 581,872 |
| May 28, 2026 | 17.71 | 17.99 | 17.61 | 17.90 | +0.45% | 474,646 |
| May 27, 2026 | 17.95 | 18.07 | 17.58 | 17.82 | +2.05% | 908,200 |
| May 26, 2026 | 17.33 | 17.54 | 17.11 | 17.46 | +2.18% | 893,947 |
| May 22, 2026 | 16.95 | 17.36 | 16.83 | 17.09 | +2.32% | 628,045 |
| May 21, 2026 | 16.91 | 17.14 | 16.45 | 16.70 | +0.12% | 807,122 |
| May 20, 2026 | 16.17 | 16.68 | 16.14 | 16.68 | +4.16% | 808,594 |
| May 19, 2026 | 15.92 | 16.08 | 15.50 | 16.01 | -1.75% | 719,119 |
| May 18, 2026 | 16.75 | 16.86 | 16.08 | 16.30 | -3.66% | 1,261,307 |
| May 15, 2026 | 17.49 | 17.52 | 16.91 | 16.92 | -6.05% | 664,994 |
| May 14, 2026 | 18.15 | 18.43 | 17.90 | 18.01 | -0.50% | 635,997 |
| May 13, 2026 | 17.65 | 18.51 | 17.34 | 18.10 | +3.43% | 1,344,823 |
| May 12, 2026 | 17.93 | 18.22 | 16.94 | 17.50 | -3.25% | 1,508,432 |
| May 11, 2026 | 16.98 | 18.30 | 16.68 | 18.09 | +4.73% | 1,784,252 |
| May 8, 2026 | 16.71 | 17.39 | 16.71 | 17.27 | +4.98% | 1,507,075 |
| May 7, 2026 | 16.25 | 16.64 | 15.97 | 16.45 | +4.18% | 1,295,377 |
| May 6, 2026 | 15.13 | 15.93 | 15.12 | 15.79 | +3.00% | 853,603 |
| May 5, 2026 | 15.62 | 15.96 | 15.32 | 15.33 | -1.03% | 1,228,369 |
| May 4, 2026 | 15.33 | 15.58 | 15.12 | 15.49 | +0.58% | 1,895,003 |
| May 1, 2026 | 14.96 | 15.74 | 14.86 | 15.40 | +3.08% | 1,464,992 |
| Apr 30, 2026 | 14.51 | 15.10 | 14.31 | 14.94 | +2.82% | 1,102,614 |
| Apr 29, 2026 | 14.67 | 14.70 | 14.40 | 14.53 | -1.02% | 969,092 |
| Apr 28, 2026 | 14.58 | 14.99 | 14.55 | 14.68 | -0.81% | 1,192,709 |
| Apr 27, 2026 | 14.46 | 14.91 | 14.11 | 14.80 | +0.68% | 1,093,735 |
| Apr 24, 2026 | 14.54 | 15.02 | 14.45 | 14.70 | +0.89% | 2,249,196 |
| Apr 23, 2026 | 14.64 | 15.15 | 14.33 | 14.57 | -4.52% | 2,791,627 |
| Apr 22, 2026 | 15.28 | 15.52 | 15.17 | 15.26 | +0.34% | 516,476 |
| Apr 21, 2026 | 15.49 | 15.58 | 15.16 | 15.21 | -1.95% | 1,048,201 |
| Apr 20, 2026 | 15.99 | 16.20 | 15.32 | 15.51 | -2.58% | 1,240,791 |
| Apr 17, 2026 | 15.67 | 16.33 | 15.47 | 15.92 | +3.98% | 2,187,310 |
| Apr 16, 2026 | 15.57 | 15.59 | 14.99 | 15.31 | -1.23% | 1,438,046 |
| Apr 15, 2026 | 14.29 | 15.62 | 14.08 | 15.50 | +9.62% | 2,098,003 |
| Apr 14, 2026 | 13.81 | 14.30 | 13.71 | 14.14 | +4.12% | 871,607 |
| Apr 13, 2026 | 13.44 | 13.75 | 13.40 | 13.58 | +1.27% | 1,137,453 |
| Apr 10, 2026 | 13.25 | 13.45 | 13.11 | 13.41 | +1.13% | 2,378,167 |
| Apr 9, 2026 | 13.16 | 13.40 | 12.85 | 13.26 | +0.91% | 2,237,463 |
| Apr 8, 2026 | 14.10 | 14.12 | 12.97 | 13.14 | -1.13% | 1,534,928 |
| Apr 7, 2026 | 13.30 | 13.37 | 12.85 | 13.29 | -2.28% | 2,592,409 |
| Apr 6, 2026 | 14.07 | 14.31 | 13.29 | 13.60 | -2.65% | 2,412,072 |
| Apr 2, 2026 | 14.21 | 14.45 | 13.91 | 13.97 | -6.93% | 2,464,621 |
| Apr 1, 2026 | 14.87 | 15.09 | 14.66 | 15.01 | +3.23% | 1,296,109 |
| Mar 31, 2026 | 14.05 | 14.61 | 14.04 | 14.54 | +5.75% | 1,986,725 |
| Mar 30, 2026 | 14.29 | 14.30 | 13.60 | 13.75 | -2.27% | 1,767,663 |
| Mar 27, 2026 | 14.44 | 14.44 | 13.95 | 14.07 | -3.44% | 1,043,949 |
| Mar 26, 2026 | 15.09 | 15.18 | 14.56 | 14.57 | -4.45% | 764,824 |
| Mar 25, 2026 | 15.42 | 15.76 | 15.22 | 15.25 | +0.93% | 901,259 |
| Mar 24, 2026 | 14.79 | 15.33 | 14.79 | 15.11 | +0.73% | 2,166,955 |
| Mar 23, 2026 | 14.63 | 15.22 | 14.63 | 15.00 | +4.38% | 1,013,448 |
| Mar 20, 2026 | 14.95 | 14.95 | 14.22 | 14.37 | -4.14% | 1,436,661 |
| Mar 19, 2026 | 15.30 | 15.30 | 14.92 | 14.99 | -3.97% | 2,005,028 |
| Mar 18, 2026 | 15.94 | 16.12 | 15.60 | 15.61 | -1.93% | 800,650 |
| Mar 17, 2026 | 15.74 | 15.98 | 15.65 | 15.92 | +1.06% | 1,531,778 |
| Mar 16, 2026 | 15.74 | 16.16 | 15.71 | 15.75 | +1.29% | 1,775,510 |
| Mar 13, 2026 | 15.94 | 15.98 | 15.48 | 15.55 | -1.33% | 888,403 |
| Mar 12, 2026 | 16.28 | 16.32 | 15.72 | 15.76 | -3.76% | 1,042,854 |
| Mar 11, 2026 | 16.14 | 16.81 | 16.14 | 16.38 | +2.67% | 1,589,871 |
| Mar 10, 2026 | 16.09 | 16.32 | 15.91 | 15.95 | +0.13% | 1,540,275 |
| Mar 9, 2026 | 15.55 | 16.07 | 15.08 | 15.93 | +0.50% | 1,194,354 |
| Mar 6, 2026 | 15.87 | 16.11 | 15.71 | 15.85 | -2.67% | 888,005 |
| Mar 5, 2026 | 16.06 | 16.41 | 15.98 | 16.29 | -0.07% | 621,398 |
| Mar 4, 2026 | 15.86 | 16.42 | 15.78 | 16.30 | +4.20% | 832,409 |
| Mar 3, 2026 | 15.74 | 15.80 | 15.29 | 15.64 | -3.28% | 2,102,803 |
| Mar 2, 2026 | 15.54 | 16.25 | 15.42 | 16.17 | +0.20% | 1,467,156 |
| Feb 27, 2026 | 16.11 | 16.37 | 15.92 | 16.14 | -1.90% | 1,089,007 |
| Feb 26, 2026 | 16.78 | 16.85 | 16.21 | 16.45 | -2.63% | 959,853 |
| Feb 25, 2026 | 16.66 | 17.04 | 16.66 | 16.89 | +2.36% | 688,390 |
| Feb 24, 2026 | 15.99 | 16.57 | 15.92 | 16.50 | +3.02% | 1,193,863 |
| Feb 23, 2026 | 16.44 | 16.44 | 15.73 | 16.02 | -3.65% | 1,125,815 |
| Feb 20, 2026 | 16.41 | 16.77 | 16.33 | 16.63 | -0.02% | 554,314 |
| Feb 19, 2026 | 16.38 | 16.80 | 16.25 | 16.63 | +0.12% | 661,017 |
| Feb 18, 2026 | 16.57 | 16.89 | 16.54 | 16.61 | +0.24% | 1,171,493 |
| Feb 17, 2026 | 16.66 | 16.73 | 16.07 | 16.57 | -2.07% | 1,229,853 |
| Feb 13, 2026 | 16.71 | 17.25 | 16.60 | 16.92 | +0.00% | 1,127,719 |
| Feb 12, 2026 | 17.57 | 17.88 | 16.76 | 16.92 | -3.20% | 1,413,728 |
| Feb 11, 2026 | 17.53 | 17.88 | 17.07 | 17.48 | +0.75% | 662,318 |
| Feb 10, 2026 | 16.97 | 17.43 | 16.93 | 17.35 | +2.42% | 818,892 |
| Feb 9, 2026 | 16.56 | 17.13 | 16.44 | 16.94 | +1.93% | 985,400 |
| Feb 6, 2026 | 16.08 | 16.79 | 15.97 | 16.62 | +4.33% | 992,139 |
| Feb 5, 2026 | 15.93 | 16.16 | 15.45 | 15.93 | -2.63% | 1,281,706 |
| Feb 4, 2026 | 17.13 | 17.29 | 16.05 | 16.36 | -4.79% | 871,418 |
| Feb 3, 2026 | 17.26 | 17.52 | 16.78 | 17.18 | -0.04% | 1,533,304 |
| Feb 2, 2026 | 17.14 | 17.45 | 16.81 | 17.19 | -2.50% | 893,972 |
| Jan 30, 2026 | 17.41 | 18.11 | 17.24 | 17.63 | +4.01% | 1,304,171 |
| Jan 29, 2026 | 18.03 | 18.08 | 16.84 | 16.95 | -4.18% | 939,629 |
| Jan 28, 2026 | 17.68 | 18.04 | 17.64 | 17.69 | -0.17% | 712,593 |
| Jan 27, 2026 | 17.99 | 17.99 | 17.66 | 17.72 | -1.01% | 617,960 |
| Jan 26, 2026 | 18.42 | 18.42 | 17.85 | 17.90 | -3.76% | 721,117 |
| Jan 23, 2026 | 18.52 | 18.77 | 18.36 | 18.60 | -0.21% | 802,108 |
| Jan 22, 2026 | 17.86 | 18.64 | 17.78 | 18.64 | +5.19% | 843,499 |
| Jan 21, 2026 | 17.18 | 18.05 | 17.14 | 17.72 | +3.69% | 950,305 |
| Jan 20, 2026 | 17.63 | 17.68 | 17.01 | 17.09 | -5.27% | 719,401 |
| Jan 16, 2026 | 18.16 | 18.52 | 17.92 | 18.04 | -0.28% | 536,109 |
| Jan 15, 2026 | 18.23 | 18.43 | 18.05 | 18.09 | -0.22% | 521,895 |
| Jan 14, 2026 | 18.27 | 18.37 | 17.88 | 18.13 | -2.26% | 739,981 |
| Jan 13, 2026 | 18.68 | 18.79 | 18.39 | 18.55 | -0.48% | 494,405 |
| Jan 12, 2026 | 18.16 | 18.91 | 18.07 | 18.64 | +1.08% | 752,457 |
| Jan 9, 2026 | 17.95 | 18.62 | 17.71 | 18.44 | +2.70% | 582,022 |
| Jan 8, 2026 | 17.57 | 18.01 | 17.39 | 17.95 | +1.27% | 571,586 |
| Jan 7, 2026 | 17.92 | 18.08 | 17.72 | 17.73 | -0.51% | 563,196 |
| Jan 6, 2026 | 18.50 | 18.55 | 17.60 | 17.82 | -5.16% | 910,703 |
| Jan 5, 2026 | 18.54 | 19.09 | 18.44 | 18.79 | +3.81% | 508,984 |
| Jan 2, 2026 | 19.09 | 19.12 | 17.95 | 18.10 | -3.21% | 709,384 |
| Dec 31, 2025 | 18.99 | 19.05 | 18.69 | 18.70 | -1.32% | 695,658 |
| Dec 30, 2025 | 19.24 | 19.40 | 18.95 | 18.95 | -1.40% | 535,089 |
| Dec 29, 2025 | 19.70 | 19.72 | 19.21 | 19.22 | -4.14% | 327,429 |
| Dec 26, 2025 | 20.56 | 20.78 | 19.99 | 20.05 | -2.72% | 530,628 |
| Dec 24, 2025 | 20.74 | 20.84 | 20.15 | 20.61 | -0.05% | 234,897 |
| Dec 23, 2025 | 20.83 | 20.94 | 20.47 | 20.62 | -0.82% | 620,258 |
| Dec 22, 2025 | 20.82 | 21.31 | 20.62 | 20.79 | +2.01% | 484,304 |
| Dec 19, 2025 | 20.73 | 20.86 | 20.04 | 20.38 | -0.63% | 469,904 |
| Dec 18, 2025 | 20.22 | 20.89 | 20.02 | 20.51 | +4.38% | 852,696 |
| Dec 17, 2025 | 20.74 | 21.07 | 19.61 | 19.65 | -5.76% | 659,202 |
| Dec 16, 2025 | 19.92 | 20.95 | 19.65 | 20.85 | +3.83% | 621,156 |
| Dec 15, 2025 | 19.78 | 20.43 | 19.72 | 20.08 | +4.51% | 575,582 |
| Dec 12, 2025 | 18.69 | 19.43 | 18.35 | 19.21 | +3.14% | 849,610 |
| Dec 11, 2025 | 18.73 | 18.73 | 18.29 | 18.63 | -1.29% | 674,426 |
| Dec 10, 2025 | 18.58 | 19.12 | 18.46 | 18.87 | +1.80% | 365,054 |
| Dec 9, 2025 | 18.14 | 18.87 | 18.10 | 18.54 | +1.59% | 375,733 |
| Dec 8, 2025 | 18.68 | 18.68 | 18.03 | 18.25 | -4.20% | 583,623 |
| Dec 5, 2025 | 18.98 | 19.23 | 18.90 | 19.05 | +0.11% | 261,305 |
| Dec 4, 2025 | 18.76 | 19.04 | 18.58 | 19.03 | +2.09% | 628,991 |
| Dec 3, 2025 | 17.87 | 18.68 | 17.85 | 18.64 | +5.15% | 509,169 |
| Dec 2, 2025 | 17.80 | 18.11 | 17.37 | 17.73 | -0.30% | 549,897 |
| Dec 1, 2025 | 17.53 | 17.95 | 17.53 | 17.78 | +0.06% | 623,466 |
| Nov 28, 2025 | 17.60 | 17.91 | 17.57 | 17.77 | +0.97% | 320,052 |
| Nov 26, 2025 | 17.47 | 17.61 | 17.11 | 17.60 | +2.21% | 858,010 |
| Nov 25, 2025 | 16.96 | 17.28 | 16.55 | 17.22 | +0.53% | 430,495 |
| Nov 24, 2025 | 16.39 | 17.34 | 16.35 | 17.13 | +8.35% | 681,448 |
| Nov 21, 2025 | 16.34 | 16.37 | 15.44 | 15.81 | -1.25% | 723,246 |
| Nov 20, 2025 | 17.07 | 17.73 | 16.01 | 16.01 | -2.79% | 722,972 |
| Nov 19, 2025 | 16.57 | 16.86 | 16.20 | 16.47 | +0.92% | 388,004 |
| Nov 18, 2025 | 16.54 | 16.71 | 15.95 | 16.32 | -2.45% | 244,088 |
| Nov 17, 2025 | 16.23 | 17.46 | 16.23 | 16.73 | +1.39% | 359,555 |
| Nov 14, 2025 | 15.56 | 16.89 | 15.43 | 16.50 | +0.61% | 838,769 |
| Nov 13, 2025 | 17.49 | 17.49 | 16.11 | 16.40 | -8.17% | 409,896 |
| Nov 12, 2025 | 18.48 | 18.48 | 17.66 | 17.86 | -2.56% | 448,489 |
Daily open, high, low, close and volume for GraniteShares 1.25x Long TSLA Daily ETF (TSL). Showing 250 trading days. Unadjusted prices.