TSLG Historical Prices
Leverage Shares 2X Long TSLA Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
12.24
Period low
3.32
Period change
-52.74%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.05 | 5.37 | 4.92 | 5.17 | -6.85% | 50,041,095 |
| Nov 3, 2026 | 5.76 | 5.77 | 5.49 | 5.55 | -2.63% | 48,213,663 |
| Nov 2, 2026 | 5.73 | 6.00 | 5.53 | 5.70 | +1.97% | 54,293,072 |
| Oct 30, 2026 | 5.40 | 5.72 | 5.25 | 5.59 | -1.93% | 50,625,700 |
| Oct 29, 2026 | 5.75 | 5.80 | 5.62 | 5.70 | -0.35% | 40,881,472 |
| Oct 28, 2026 | 5.90 | 5.91 | 5.53 | 5.72 | -1.72% | 50,553,373 |
| Oct 27, 2026 | 5.56 | 5.85 | 5.49 | 5.82 | +8.18% | 48,257,330 |
| Oct 26, 2026 | 5.19 | 5.53 | 5.18 | 5.38 | +10.47% | 60,417,047 |
| Oct 23, 2026 | 4.90 | 5.01 | 4.70 | 4.87 | -1.62% | 67,375,001 |
| Oct 22, 2026 | 4.95 | 5.33 | 4.92 | 4.95 | -6.07% | 100,092,832 |
| Oct 21, 2026 | 5.15 | 5.33 | 5.12 | 5.27 | +6.68% | 82,306,976 |
| Oct 20, 2026 | 4.84 | 5.04 | 4.68 | 4.94 | +3.35% | 48,940,507 |
| Oct 19, 2026 | 4.52 | 4.83 | 4.45 | 4.78 | +7.17% | 64,390,414 |
| Oct 16, 2026 | 4.83 | 4.86 | 4.31 | 4.46 | -4.29% | 91,924,017 |
| Oct 15, 2026 | 4.62 | 4.69 | 4.47 | 4.66 | -2.71% | 58,286,693 |
| Oct 14, 2026 | 4.87 | 4.89 | 4.69 | 4.79 | -4.20% | 56,903,234 |
| Oct 13, 2026 | 4.92 | 5.05 | 4.90 | 5.00 | -1.77% | 38,365,202 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.06 | 5.09 | -2.30% | 40,615,126 |
| Oct 9, 2026 | 5.18 | 5.36 | 5.13 | 5.21 | +4.20% | 56,324,171 |
| Oct 8, 2026 | 4.98 | 5.03 | 4.82 | 5.00 | -1.57% | 47,556,252 |
| Oct 7, 2026 | 5.10 | 5.20 | 4.99 | 5.08 | -1.56% | 53,274,030 |
| Oct 6, 2026 | 5.20 | 5.23 | 5.11 | 5.16 | +0.79% | 60,796,879 |
| Oct 5, 2026 | 4.85 | 5.18 | 4.76 | 5.12 | +4.28% | 63,713,394 |
| Oct 2, 2026 | 4.63 | 5.00 | 4.62 | 4.91 | +9.35% | 75,442,599 |
| Oct 1, 2026 | 4.55 | 4.63 | 4.48 | 4.49 | -0.44% | 58,986,699 |
| Sep 30, 2026 | 4.42 | 4.51 | 4.28 | 4.51 | +1.35% | 59,721,382 |
| Sep 29, 2026 | 4.59 | 4.60 | 4.42 | 4.45 | -2.63% | 43,534,748 |
| Sep 28, 2026 | 4.86 | 4.89 | 4.56 | 4.57 | -8.05% | 42,621,813 |
| Sep 25, 2026 | 5.31 | 5.36 | 4.85 | 4.97 | -3.12% | 53,426,233 |
| Sep 24, 2026 | 5.12 | 5.28 | 5.07 | 5.13 | -1.35% | 54,101,026 |
| Sep 23, 2026 | 5.19 | 5.37 | 5.12 | 5.20 | +0.78% | 46,053,565 |
| Sep 22, 2026 | 5.16 | 5.20 | 5.00 | 5.16 | +1.98% | 55,022,652 |
| Sep 21, 2026 | 4.98 | 5.14 | 4.96 | 5.06 | +6.08% | 51,107,706 |
| Sep 18, 2026 | 4.90 | 4.95 | 4.68 | 4.77 | -1.24% | 61,248,380 |
| Sep 17, 2026 | 4.87 | 5.04 | 4.76 | 4.83 | +4.55% | 60,886,464 |
| Sep 16, 2026 | 4.61 | 4.80 | 4.54 | 4.62 | +0.65% | 60,763,513 |
| Sep 15, 2026 | 4.64 | 4.74 | 4.52 | 4.59 | -1.29% | 76,308,030 |
| Sep 14, 2026 | 4.67 | 4.88 | 4.60 | 4.65 | -3.53% | 57,082,299 |
| Sep 11, 2026 | 4.78 | 4.91 | 4.73 | 4.82 | +1.05% | 47,457,466 |
| Sep 10, 2026 | 4.70 | 4.93 | 4.63 | 4.77 | -2.45% | 46,646,934 |
| Sep 9, 2026 | 4.91 | 5.10 | 4.88 | 4.89 | -0.20% | 46,332,314 |
| Sep 8, 2026 | 4.63 | 4.95 | 4.60 | 4.90 | +7.69% | 34,875,448 |
| Sep 4, 2026 | 4.77 | 4.84 | 4.47 | 4.55 | -11.82% | 37,248,425 |
| Sep 3, 2026 | 4.89 | 5.36 | 4.89 | 5.16 | +10.97% | 72,971,107 |
| Sep 2, 2026 | 4.75 | 4.75 | 4.47 | 4.65 | -6.44% | 52,482,929 |
| Aug 31, 2026 | 4.43 | 4.98 | 4.43 | 4.97 | +11.19% | 73,212,801 |
| Aug 28, 2026 | 4.69 | 4.72 | 4.38 | 4.47 | -3.25% | 41,696,452 |
| Aug 27, 2026 | 4.40 | 4.66 | 4.39 | 4.62 | +4.93% | 61,903,613 |
| Aug 26, 2026 | 4.38 | 4.55 | 4.32 | 4.40 | -2.59% | 46,540,666 |
| Aug 25, 2026 | 4.50 | 4.69 | 4.49 | 4.52 | +0.89% | 53,951,678 |
| Aug 24, 2026 | 4.83 | 4.86 | 4.47 | 4.48 | -7.82% | 50,632,691 |
| Aug 21, 2026 | 4.53 | 4.96 | 4.46 | 4.86 | +9.95% | 54,505,134 |
| Aug 20, 2026 | 4.43 | 4.46 | 4.25 | 4.42 | -3.28% | 36,637,468 |
| Aug 19, 2026 | 4.26 | 4.58 | 4.19 | 4.57 | +8.29% | 37,928,470 |
| Aug 18, 2026 | 4.13 | 4.30 | 4.07 | 4.22 | -1.17% | 34,423,080 |
| Aug 17, 2026 | 4.32 | 4.42 | 4.22 | 4.27 | -1.84% | 26,139,330 |
| Aug 14, 2026 | 4.36 | 4.58 | 4.18 | 4.35 | +1.40% | 35,568,606 |
| Aug 13, 2026 | 4.00 | 4.34 | 3.94 | 4.29 | +7.52% | 29,566,769 |
| Aug 12, 2026 | 4.19 | 4.19 | 3.90 | 3.99 | -3.16% | 22,040,623 |
| Aug 11, 2026 | 4.13 | 4.21 | 4.05 | 4.12 | +0.86% | 27,757,518 |
| Aug 10, 2026 | 3.98 | 4.11 | 3.97 | 4.08 | +1.61% | 30,781,984 |
| Aug 7, 2026 | 3.88 | 4.15 | 3.85 | 4.02 | +5.51% | 34,463,433 |
| Aug 6, 2026 | 3.75 | 3.90 | 3.72 | 3.81 | -1.30% | 26,474,327 |
| Aug 5, 2026 | 3.91 | 4.00 | 3.83 | 3.86 | -3.50% | 29,414,413 |
| Aug 4, 2026 | 3.93 | 4.06 | 3.85 | 4.00 | +2.83% | 25,446,854 |
| Aug 3, 2026 | 3.63 | 3.94 | 3.62 | 3.89 | +7.46% | 31,448,564 |
| Jul 31, 2026 | 3.60 | 3.73 | 3.42 | 3.62 | +1.40% | 26,520,904 |
| Jul 30, 2026 | 3.44 | 3.63 | 3.41 | 3.57 | +6.89% | 30,360,872 |
| Jul 29, 2026 | 3.54 | 3.59 | 3.32 | 3.34 | -6.18% | 32,450,163 |
| Jul 28, 2026 | 3.51 | 3.65 | 3.40 | 3.56 | -0.84% | 29,969,146 |
| Jul 27, 2026 | 3.69 | 3.78 | 3.48 | 3.59 | -2.71% | 30,198,909 |
| Jul 24, 2026 | 3.88 | 3.93 | 3.53 | 3.69 | -4.40% | 43,563,540 |
| Jul 23, 2026 | 4.48 | 4.50 | 3.75 | 3.86 | -29.17% | 39,245,411 |
| Jul 22, 2026 | 5.48 | 5.62 | 5.41 | 5.45 | -2.33% | 40,785,324 |
| Jul 21, 2026 | 5.35 | 5.72 | 5.33 | 5.58 | +5.08% | 40,480,182 |
| Jul 20, 2026 | 5.80 | 5.81 | 5.31 | 5.31 | -6.18% | 50,512,092 |
| Jul 17, 2026 | 5.68 | 5.79 | 5.54 | 5.66 | -5.03% | 39,424,577 |
| Jul 16, 2026 | 6.00 | 6.10 | 5.79 | 5.96 | -1.97% | 36,334,048 |
| Jul 15, 2026 | 6.24 | 6.45 | 5.97 | 6.08 | -0.98% | 31,058,697 |
| Jul 14, 2026 | 6.22 | 6.32 | 6.09 | 6.14 | +0.82% | 26,542,355 |
| Jul 13, 2026 | 6.42 | 6.43 | 5.99 | 6.09 | -6.31% | 32,199,482 |
| Jul 10, 2026 | 6.59 | 6.68 | 6.36 | 6.50 | +0.46% | 31,158,749 |
| Jul 9, 2026 | 6.07 | 6.51 | 6.00 | 6.47 | +6.41% | 27,489,255 |
| Jul 8, 2026 | 6.26 | 6.26 | 5.97 | 6.08 | -4.70% | 30,643,747 |
| Jul 7, 2026 | 6.84 | 6.92 | 6.34 | 6.38 | -7.94% | 30,192,627 |
| Jul 6, 2026 | 6.24 | 6.94 | 6.03 | 6.93 | +13.61% | 25,290,590 |
| Jul 2, 2026 | 7.30 | 7.43 | 5.99 | 6.10 | -15.28% | 46,090,801 |
| Jul 1, 2026 | 7.07 | 7.46 | 6.96 | 7.20 | +2.13% | 34,288,892 |
| Jun 30, 2026 | 6.58 | 7.18 | 6.56 | 7.05 | +4.29% | 45,750,017 |
| Jun 29, 2026 | 5.84 | 6.80 | 5.78 | 6.76 | +16.96% | 51,195,247 |
| Jun 26, 2026 | 5.51 | 6.03 | 5.45 | 5.78 | +2.30% | 47,116,268 |
| Jun 25, 2026 | 5.66 | 5.77 | 5.54 | 5.65 | -0.35% | 27,503,388 |
| Jun 24, 2026 | 5.80 | 5.94 | 5.60 | 5.67 | -3.08% | 24,734,572 |
| Jun 23, 2026 | 6.21 | 6.22 | 5.78 | 5.85 | -11.63% | 39,102,618 |
| Jun 22, 2026 | 6.30 | 6.94 | 6.29 | 6.62 | +2.16% | 47,232,477 |
| Jun 18, 2026 | 6.40 | 6.54 | 5.97 | 6.48 | +2.05% | 38,948,761 |
| Jun 17, 2026 | 6.52 | 6.66 | 6.28 | 6.35 | -4.22% | 37,864,165 |
| Jun 16, 2026 | 6.61 | 6.88 | 6.50 | 6.63 | -3.21% | 14,083,741 |
| Jun 15, 2026 | 6.88 | 6.98 | 6.72 | 6.85 | +2.39% | 38,962,954 |
| Jun 12, 2026 | 6.46 | 6.70 | 6.06 | 6.69 | +3.40% | 62,884,237 |
| Jun 11, 2026 | 6.12 | 6.48 | 5.89 | 6.47 | +9.29% | 38,750,157 |
| Jun 10, 2026 | 6.24 | 6.42 | 5.88 | 5.92 | -7.79% | 30,118,600 |
| Jun 9, 2026 | 6.90 | 7.14 | 6.01 | 6.42 | -5.87% | 34,772,670 |
| Jun 8, 2026 | 6.38 | 6.96 | 6.38 | 6.82 | +9.29% | 23,795,263 |
| Jun 5, 2026 | 7.27 | 7.41 | 6.17 | 6.24 | -13.33% | 29,790,555 |
| Jun 4, 2026 | 7.23 | 7.47 | 7.16 | 7.20 | -2.44% | 24,203,855 |
| Jun 3, 2026 | 7.21 | 7.73 | 7.13 | 7.38 | -0.14% | 33,363,635 |
| Jun 2, 2026 | 7.20 | 7.41 | 7.04 | 7.39 | +3.94% | 27,390,398 |
| Jun 1, 2026 | 7.55 | 7.62 | 7.11 | 7.11 | -9.20% | 25,935,364 |
| May 29, 2026 | 8.00 | 8.03 | 7.57 | 7.83 | -2.97% | 18,242,144 |
| May 28, 2026 | 7.92 | 8.15 | 7.87 | 8.07 | +0.75% | 25,654,429 |
| May 27, 2026 | 8.11 | 8.21 | 7.85 | 8.01 | +2.96% | 22,421,642 |
| May 26, 2026 | 7.66 | 7.84 | 7.51 | 7.78 | +3.60% | 33,376,995 |
| May 22, 2026 | 7.41 | 7.70 | 7.32 | 7.51 | +3.73% | 31,938,219 |
| May 21, 2026 | 7.39 | 7.55 | 7.07 | 7.24 | +0.14% | 38,833,814 |
| May 20, 2026 | 6.90 | 7.23 | 6.87 | 7.23 | +6.64% | 41,883,777 |
| May 19, 2026 | 6.74 | 6.84 | 6.44 | 6.78 | -3.00% | 40,108,556 |
| May 18, 2026 | 7.32 | 7.38 | 6.83 | 6.99 | -5.80% | 50,443,652 |
| May 15, 2026 | 7.84 | 7.88 | 7.41 | 7.42 | -9.62% | 24,205,072 |
| May 14, 2026 | 8.32 | 8.53 | 8.13 | 8.21 | -0.85% | 39,077,692 |
| May 13, 2026 | 7.97 | 8.57 | 7.75 | 8.28 | +5.36% | 44,775,027 |
| May 12, 2026 | 8.16 | 8.39 | 7.45 | 7.86 | -5.20% | 58,176,670 |
| May 11, 2026 | 7.47 | 8.44 | 7.28 | 8.29 | +7.80% | 84,036,275 |
| May 8, 2026 | 7.29 | 7.79 | 7.29 | 7.69 | +8.01% | 63,288,634 |
| May 7, 2026 | 6.99 | 7.27 | 6.80 | 7.12 | +6.43% | 60,599,208 |
| May 6, 2026 | 6.27 | 6.79 | 6.22 | 6.69 | +4.69% | 66,973,499 |
| May 5, 2026 | 6.59 | 6.82 | 6.38 | 6.39 | -1.54% | 77,022,788 |
| May 4, 2026 | 6.41 | 6.56 | 6.25 | 6.49 | +0.78% | 60,501,904 |
| May 1, 2026 | 6.18 | 6.67 | 6.09 | 6.44 | +4.72% | 74,984,515 |
| Apr 30, 2026 | 5.87 | 6.25 | 5.73 | 6.15 | +4.41% | 52,247,657 |
| Apr 29, 2026 | 5.96 | 5.99 | 5.79 | 5.89 | -1.51% | 48,128,555 |
| Apr 28, 2026 | 5.95 | 6.18 | 5.87 | 5.98 | -1.48% | 57,102,468 |
| Apr 27, 2026 | 5.86 | 6.13 | 5.60 | 6.07 | +1.17% | 70,803,037 |
| Apr 24, 2026 | 5.91 | 6.20 | 5.83 | 6.00 | +1.35% | 57,414,565 |
| Apr 23, 2026 | 5.97 | 6.30 | 5.75 | 5.92 | -7.06% | 57,957,903 |
| Apr 22, 2026 | 6.38 | 6.55 | 6.31 | 6.37 | +0.47% | 40,268,930 |
| Apr 21, 2026 | 6.56 | 6.59 | 6.30 | 6.34 | -3.21% | 33,115,714 |
| Apr 20, 2026 | 6.89 | 7.03 | 6.41 | 6.55 | -4.10% | 50,233,952 |
| Apr 17, 2026 | 6.68 | 7.12 | 6.53 | 6.83 | +6.22% | 62,907,433 |
| Apr 16, 2026 | 6.61 | 6.62 | 6.20 | 6.43 | -1.98% | 54,077,131 |
| Apr 15, 2026 | 5.76 | 6.63 | 5.63 | 6.56 | +15.49% | 79,303,018 |
| Apr 14, 2026 | 5.49 | 5.79 | 5.41 | 5.68 | +6.77% | 43,258,731 |
| Apr 13, 2026 | 5.25 | 5.45 | 5.21 | 5.32 | +1.72% | 71,909,054 |
| Apr 10, 2026 | 5.14 | 5.26 | 5.04 | 5.23 | +1.75% | 67,981,413 |
| Apr 9, 2026 | 5.07 | 5.24 | 4.89 | 5.14 | +1.38% | 81,152,267 |
| Apr 8, 2026 | 5.68 | 5.69 | 4.96 | 5.07 | -1.74% | 59,325,677 |
| Apr 7, 2026 | 5.15 | 5.21 | 4.89 | 5.16 | -3.73% | 50,996,624 |
| Apr 6, 2026 | 5.66 | 5.82 | 5.17 | 5.36 | -4.37% | 59,715,525 |
| Apr 2, 2026 | 5.71 | 5.92 | 5.55 | 5.61 | -11.03% | 43,798,323 |
| Apr 1, 2026 | 6.21 | 6.35 | 6.07 | 6.30 | +5.35% | 59,199,594 |
| Mar 31, 2026 | 5.67 | 6.04 | 5.67 | 5.98 | +9.07% | 73,853,048 |
| Mar 30, 2026 | 5.82 | 5.86 | 5.39 | 5.48 | -3.64% | 60,839,912 |
| Mar 27, 2026 | 5.94 | 5.94 | 5.61 | 5.69 | -5.62% | 33,320,254 |
| Mar 26, 2026 | 6.35 | 6.44 | 6.03 | 6.03 | -7.07% | 31,201,623 |
| Mar 25, 2026 | 6.63 | 6.84 | 6.46 | 6.49 | +1.21% | 44,028,437 |
| Mar 24, 2026 | 6.19 | 6.54 | 6.17 | 6.41 | +1.26% | 30,524,013 |
| Mar 23, 2026 | 6.08 | 6.47 | 6.08 | 6.33 | +6.75% | 46,121,405 |
| Mar 20, 2026 | 6.30 | 6.31 | 5.80 | 5.93 | -6.47% | 61,941,019 |
| Mar 19, 2026 | 6.57 | 6.57 | 6.28 | 6.34 | -6.35% | 73,326,543 |
| Mar 18, 2026 | 6.99 | 7.13 | 6.75 | 6.77 | -3.15% | 47,371,322 |
| Mar 17, 2026 | 6.87 | 7.03 | 6.79 | 6.99 | +1.60% | 40,867,802 |
| Mar 16, 2026 | 6.89 | 7.16 | 6.83 | 6.88 | +2.23% | 53,573,232 |
| Mar 13, 2026 | 7.00 | 7.03 | 6.68 | 6.73 | -2.04% | 62,428,965 |
| Mar 12, 2026 | 7.22 | 7.27 | 6.86 | 6.87 | -6.28% | 47,720,259 |
| Mar 11, 2026 | 7.13 | 7.63 | 7.13 | 7.33 | +4.27% | 41,767,596 |
| Mar 10, 2026 | 7.13 | 7.28 | 6.99 | 7.03 | +0.14% | 54,895,777 |
| Mar 9, 2026 | 6.71 | 7.11 | 6.41 | 7.02 | +1.15% | 54,736,903 |
| Mar 6, 2026 | 7.00 | 7.15 | 6.86 | 6.94 | -4.54% | 64,694,691 |
| Mar 5, 2026 | 7.12 | 7.37 | 7.05 | 7.27 | -0.27% | 49,514,676 |
| Mar 4, 2026 | 6.99 | 7.37 | 6.89 | 7.29 | +6.89% | 38,541,662 |
| Mar 3, 2026 | 6.90 | 6.95 | 6.57 | 6.82 | -5.41% | 32,300,514 |
| Mar 2, 2026 | 6.75 | 7.26 | 6.67 | 7.21 | +0.28% | 47,060,162 |
| Feb 27, 2026 | 7.19 | 7.36 | 7.03 | 7.19 | -2.84% | 37,904,867 |
| Feb 26, 2026 | 7.63 | 7.71 | 7.23 | 7.40 | -4.27% | 44,843,482 |
| Feb 25, 2026 | 7.55 | 7.84 | 7.55 | 7.73 | +3.90% | 31,556,817 |
| Feb 24, 2026 | 7.11 | 7.50 | 7.04 | 7.44 | +4.49% | 38,010,674 |
| Feb 23, 2026 | 7.39 | 7.39 | 6.91 | 7.12 | -5.70% | 38,672,587 |
| Feb 20, 2026 | 7.42 | 7.66 | 7.33 | 7.55 | -0.13% | 39,972,002 |
| Feb 19, 2026 | 7.40 | 7.68 | 7.29 | 7.56 | +0.27% | 43,265,449 |
| Feb 18, 2026 | 7.53 | 7.75 | 7.49 | 7.54 | +0.27% | 39,507,309 |
| Feb 17, 2026 | 7.58 | 7.63 | 7.15 | 7.52 | -3.34% | 51,482,852 |
| Feb 13, 2026 | 7.65 | 8.03 | 7.54 | 7.78 | +0.13% | 38,038,890 |
| Feb 12, 2026 | 8.29 | 8.50 | 7.66 | 7.77 | -5.36% | 31,567,492 |
| Feb 11, 2026 | 8.20 | 8.51 | 7.90 | 8.21 | +1.48% | 33,638,841 |
| Feb 10, 2026 | 7.83 | 8.17 | 7.79 | 8.09 | +3.85% | 36,435,333 |
| Feb 9, 2026 | 7.55 | 7.95 | 7.43 | 7.79 | +2.91% | 31,074,682 |
| Feb 6, 2026 | 7.22 | 7.70 | 7.10 | 7.57 | +7.07% | 43,589,872 |
| Feb 5, 2026 | 7.07 | 7.26 | 6.74 | 7.07 | -4.59% | 49,629,592 |
| Feb 4, 2026 | 7.97 | 8.09 | 7.16 | 7.41 | -7.49% | 52,548,517 |
| Feb 3, 2026 | 8.10 | 8.27 | 7.71 | 8.01 | +0.00% | 41,691,641 |
| Feb 2, 2026 | 8.01 | 8.22 | 7.73 | 8.01 | -4.19% | 45,349,133 |
| Jan 30, 2026 | 8.17 | 8.71 | 8.07 | 8.36 | +6.63% | 49,007,372 |
| Jan 29, 2026 | 8.67 | 8.76 | 7.77 | 7.84 | -6.89% | 37,775,953 |
| Jan 28, 2026 | 8.45 | 8.69 | 8.38 | 8.42 | +0.12% | 25,095,533 |
| Jan 27, 2026 | 8.66 | 8.66 | 8.40 | 8.41 | -1.98% | 22,687,266 |
| Jan 26, 2026 | 8.97 | 8.97 | 8.54 | 8.58 | -6.23% | 28,266,307 |
| Jan 23, 2026 | 9.07 | 9.28 | 8.95 | 9.15 | -0.11% | 32,550,233 |
| Jan 22, 2026 | 8.61 | 9.17 | 8.51 | 9.16 | +8.15% | 36,704,274 |
| Jan 21, 2026 | 8.09 | 8.72 | 8.02 | 8.47 | +5.74% | 39,041,509 |
| Jan 20, 2026 | 8.41 | 8.45 | 7.94 | 8.01 | -8.35% | 27,953,108 |
| Jan 16, 2026 | 8.81 | 9.12 | 8.64 | 8.74 | -0.46% | 23,234,605 |
| Jan 15, 2026 | 8.88 | 9.06 | 8.75 | 8.78 | -0.45% | 26,273,881 |
| Jan 14, 2026 | 8.96 | 9.00 | 8.62 | 8.82 | -3.40% | 28,162,573 |
| Jan 13, 2026 | 9.26 | 9.33 | 9.01 | 9.13 | -0.98% | 27,090,600 |
| Jan 12, 2026 | 8.90 | 9.43 | 8.77 | 9.22 | +1.88% | 27,037,382 |
| Jan 9, 2026 | 8.70 | 9.21 | 8.49 | 9.05 | +4.02% | 28,528,444 |
| Jan 8, 2026 | 8.38 | 8.74 | 8.25 | 8.70 | +1.99% | 27,722,560 |
| Jan 7, 2026 | 8.70 | 8.80 | 8.52 | 8.53 | -0.70% | 15,075,032 |
| Jan 6, 2026 | 9.15 | 9.19 | 8.42 | 8.59 | -8.32% | 27,660,544 |
| Jan 5, 2026 | 9.19 | 9.61 | 9.09 | 9.37 | +6.12% | 21,338,354 |
| Jan 2, 2026 | 9.64 | 9.66 | 8.71 | 8.83 | -5.26% | 12,738,275 |
| Dec 31, 2025 | 9.59 | 9.60 | 9.30 | 9.32 | -2.00% | 8,059,208 |
| Dec 30, 2025 | 9.83 | 9.90 | 9.49 | 9.51 | -8.20% | 6,484,378 |
| Dec 29, 2025 | 10.80 | 10.81 | 10.35 | 10.36 | -6.58% | 9,724,586 |
| Dec 26, 2025 | 11.56 | 11.75 | 11.04 | 11.09 | -4.31% | 8,481,776 |
| Dec 24, 2025 | 11.73 | 11.85 | 11.19 | 11.59 | -0.09% | 7,148,646 |
| Dec 23, 2025 | 11.80 | 11.91 | 11.47 | 11.60 | -1.36% | 21,920,261 |
| Dec 22, 2025 | 11.79 | 12.24 | 11.61 | 11.76 | +3.16% | 17,087,060 |
| Dec 19, 2025 | 11.74 | 11.84 | 11.10 | 11.40 | -0.96% | 10,212,632 |
| Dec 18, 2025 | 11.28 | 11.86 | 11.05 | 11.51 | +6.67% | 16,000,522 |
| Dec 17, 2025 | 11.78 | 12.13 | 10.73 | 10.79 | -9.10% | 16,908,415 |
| Dec 16, 2025 | 11.04 | 11.96 | 10.76 | 11.87 | +6.08% | 15,575,278 |
| Dec 15, 2025 | 10.90 | 11.48 | 10.86 | 11.19 | +7.08% | 16,826,940 |
| Dec 12, 2025 | 9.98 | 10.63 | 9.69 | 10.45 | +5.34% | 16,091,015 |
| Dec 11, 2025 | 10.00 | 10.01 | 9.64 | 9.92 | -2.17% | 17,364,535 |
| Dec 10, 2025 | 9.91 | 10.37 | 9.79 | 10.14 | +2.84% | 22,695,649 |
| Dec 9, 2025 | 9.52 | 10.17 | 9.46 | 9.86 | +2.39% | 16,737,334 |
| Dec 8, 2025 | 9.97 | 10.08 | 9.43 | 9.63 | -6.60% | 18,716,633 |
| Dec 5, 2025 | 10.22 | 10.49 | 10.17 | 10.31 | +0.00% | 15,231,100 |
| Dec 4, 2025 | 10.10 | 10.31 | 9.91 | 10.31 | +3.41% | 20,084,930 |
| Dec 3, 2025 | 9.33 | 10.01 | 9.29 | 9.97 | +8.25% | 17,862,135 |
| Dec 2, 2025 | 9.28 | 9.54 | 8.91 | 9.21 | -0.65% | 18,401,637 |
| Dec 1, 2025 | 9.05 | 9.40 | 9.05 | 9.27 | +0.11% | 19,643,703 |
| Nov 28, 2025 | 9.13 | 9.38 | 9.09 | 9.26 | +1.54% | 7,755,286 |
| Nov 26, 2025 | 9.01 | 9.13 | 8.72 | 9.12 | +3.52% | 12,178,676 |
| Nov 25, 2025 | 8.60 | 8.87 | 8.26 | 8.81 | +0.69% | 20,007,299 |
| Nov 24, 2025 | 8.14 | 8.90 | 8.10 | 8.75 | +13.49% | 16,901,503 |
| Nov 21, 2025 | 8.13 | 8.17 | 7.42 | 7.71 | -2.16% | 10,326,588 |
| Nov 20, 2025 | 8.70 | 9.25 | 7.87 | 7.88 | -4.48% | 11,900,705 |
| Nov 19, 2025 | 8.31 | 8.55 | 8.03 | 8.25 | +1.48% | 9,168,134 |
| Nov 18, 2025 | 8.30 | 8.44 | 7.83 | 8.13 | -3.90% | 9,362,897 |
| Nov 17, 2025 | 8.04 | 9.06 | 8.04 | 8.46 | +2.30% | 7,497,289 |
| Nov 14, 2025 | 7.54 | 8.58 | 7.39 | 8.27 | +1.10% | 8,056,358 |
| Nov 13, 2025 | 9.11 | 9.16 | 7.95 | 8.18 | -13.35% | 5,592,444 |
| Nov 12, 2025 | 9.94 | 9.96 | 9.26 | 9.44 | -4.07% | 6,917,605 |
| Nov 11, 2025 | 9.84 | 9.97 | 9.52 | 9.84 | -2.51% | 7,878,482 |
| Nov 10, 2025 | 9.84 | 10.28 | 9.60 | 10.09 | +7.14% | 4,943,151 |
| Nov 7, 2025 | 9.81 | 9.81 | 9.07 | 9.42 | -7.47% | 7,901,937 |
| Nov 6, 2025 | 10.93 | 11.19 | 9.68 | 10.18 | -6.95% | 9,559,106 |
| Nov 5, 2025 | 10.51 | 11.13 | 9.98 | 10.94 | +8.00% | 5,378,314 |
Daily open, high, low, close and volume for Leverage Shares 2X Long TSLA Daily ETF (TSLG). Showing 250 trading days. Unadjusted prices.