TSLL Historical Prices
Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X ETF · daily open, high, low, close & volume
Trading days
250
Period high
23.74
Period low
6.70
Period change
-45.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11.54 | 11.55 | 10.99 | 11.07 | -2.81% | 27,018,661 |
| Nov 2, 2026 | 11.46 | 11.98 | 11.06 | 11.39 | +1.97% | 38,672,885 |
| Oct 30, 2026 | 10.81 | 11.43 | 10.49 | 11.17 | -1.93% | 40,380,023 |
| Oct 29, 2026 | 11.52 | 11.60 | 11.24 | 11.39 | -0.52% | 26,418,589 |
| Oct 28, 2026 | 11.79 | 11.81 | 11.04 | 11.45 | -1.55% | 47,833,959 |
| Oct 27, 2026 | 11.11 | 11.69 | 10.96 | 11.63 | +8.09% | 53,269,359 |
| Oct 26, 2026 | 10.36 | 11.06 | 10.35 | 10.76 | +10.25% | 74,657,914 |
| Oct 23, 2026 | 9.81 | 10.02 | 9.38 | 9.76 | -1.21% | 51,268,819 |
| Oct 22, 2026 | 9.87 | 10.66 | 9.84 | 9.88 | -6.08% | 86,494,408 |
| Oct 21, 2026 | 10.28 | 10.66 | 10.22 | 10.52 | +6.69% | 81,422,871 |
| Oct 20, 2026 | 9.69 | 10.07 | 9.35 | 9.86 | +3.03% | 57,051,586 |
| Oct 19, 2026 | 9.04 | 9.65 | 8.90 | 9.57 | +7.41% | 61,971,177 |
| Oct 16, 2026 | 9.65 | 9.72 | 8.63 | 8.91 | -4.40% | 91,607,961 |
| Oct 15, 2026 | 9.22 | 9.38 | 8.94 | 9.32 | -2.71% | 48,825,925 |
| Oct 14, 2026 | 9.78 | 9.79 | 9.39 | 9.58 | -4.20% | 58,874,338 |
| Oct 13, 2026 | 9.84 | 10.10 | 9.79 | 10.00 | -1.48% | 36,395,778 |
| Oct 12, 2026 | 10.39 | 10.40 | 10.12 | 10.15 | -2.40% | 33,718,564 |
| Oct 9, 2026 | 10.38 | 10.72 | 10.25 | 10.40 | +3.90% | 60,879,748 |
| Oct 8, 2026 | 9.98 | 10.06 | 9.63 | 10.01 | -1.38% | 38,913,426 |
| Oct 7, 2026 | 10.20 | 10.41 | 9.98 | 10.15 | -1.55% | 46,530,206 |
| Oct 6, 2026 | 10.39 | 10.46 | 10.20 | 10.31 | +0.98% | 48,492,920 |
| Oct 5, 2026 | 9.70 | 10.37 | 9.49 | 10.21 | +4.18% | 66,019,198 |
| Oct 2, 2026 | 9.27 | 9.99 | 9.23 | 9.80 | +9.25% | 86,671,398 |
| Oct 1, 2026 | 9.11 | 9.25 | 8.95 | 8.97 | -0.44% | 57,625,038 |
| Sep 30, 2026 | 8.88 | 9.03 | 8.55 | 9.01 | +1.01% | 67,271,056 |
| Sep 29, 2026 | 9.20 | 9.20 | 8.85 | 8.92 | -2.51% | 60,113,088 |
| Sep 28, 2026 | 9.72 | 9.78 | 9.11 | 9.15 | -7.95% | 64,167,579 |
| Sep 25, 2026 | 10.62 | 10.73 | 9.70 | 9.94 | -3.02% | 89,582,039 |
| Sep 24, 2026 | 10.24 | 10.56 | 10.14 | 10.25 | -1.35% | 52,163,980 |
| Sep 23, 2026 | 10.38 | 10.74 | 10.24 | 10.39 | +0.87% | 57,637,150 |
| Sep 22, 2026 | 10.34 | 10.40 | 9.99 | 10.30 | +1.08% | 60,173,015 |
| Sep 21, 2026 | 10.01 | 10.35 | 9.98 | 10.19 | +5.82% | 64,995,360 |
| Sep 18, 2026 | 9.88 | 9.97 | 9.43 | 9.63 | -0.82% | 67,671,830 |
| Sep 17, 2026 | 9.79 | 10.14 | 9.58 | 9.71 | +4.30% | 70,963,924 |
| Sep 16, 2026 | 9.30 | 9.67 | 9.15 | 9.31 | +0.65% | 52,227,548 |
| Sep 15, 2026 | 9.35 | 9.54 | 9.10 | 9.25 | -1.28% | 55,628,827 |
| Sep 14, 2026 | 9.40 | 9.82 | 9.26 | 9.37 | -3.50% | 57,106,276 |
| Sep 11, 2026 | 9.64 | 9.88 | 9.51 | 9.71 | +0.94% | 50,548,926 |
| Sep 10, 2026 | 9.46 | 9.92 | 9.30 | 9.62 | -2.34% | 46,346,868 |
| Sep 9, 2026 | 9.87 | 10.26 | 9.81 | 9.85 | -0.20% | 67,054,859 |
| Sep 8, 2026 | 9.30 | 9.95 | 9.23 | 9.87 | +7.87% | 84,502,792 |
| Sep 4, 2026 | 9.59 | 9.73 | 9.00 | 9.15 | -11.85% | 136,042,867 |
| Sep 3, 2026 | 9.83 | 10.79 | 9.82 | 10.38 | +10.78% | 152,785,685 |
| Sep 2, 2026 | 9.57 | 9.58 | 9.00 | 9.37 | -6.02% | 88,364,161 |
| Aug 31, 2026 | 8.90 | 10.02 | 8.90 | 9.97 | +11.02% | 113,737,794 |
| Aug 28, 2026 | 9.43 | 9.52 | 8.80 | 8.98 | -3.54% | 75,277,090 |
| Aug 27, 2026 | 8.88 | 9.36 | 8.83 | 9.31 | +4.96% | 79,934,937 |
| Aug 26, 2026 | 8.83 | 9.18 | 8.69 | 8.87 | -2.42% | 102,583,013 |
| Aug 25, 2026 | 9.06 | 9.44 | 9.04 | 9.09 | +0.55% | 84,800,092 |
| Aug 24, 2026 | 9.71 | 9.80 | 8.99 | 9.04 | -7.47% | 89,385,593 |
| Aug 21, 2026 | 9.12 | 9.97 | 8.96 | 9.77 | +10.02% | 135,077,044 |
| Aug 20, 2026 | 8.94 | 9.00 | 8.55 | 8.88 | -3.37% | 118,020,668 |
| Aug 19, 2026 | 8.58 | 9.22 | 8.42 | 9.19 | +8.37% | 114,490,286 |
| Aug 18, 2026 | 8.30 | 8.67 | 8.19 | 8.48 | -1.51% | 123,508,278 |
| Aug 17, 2026 | 8.68 | 8.91 | 8.51 | 8.61 | -1.71% | 119,442,210 |
| Aug 14, 2026 | 8.77 | 9.22 | 8.41 | 8.76 | +1.39% | 138,117,137 |
| Aug 13, 2026 | 8.02 | 8.73 | 7.93 | 8.64 | +7.33% | 119,139,136 |
| Aug 12, 2026 | 8.43 | 8.44 | 7.85 | 8.05 | -3.13% | 105,896,597 |
| Aug 11, 2026 | 8.32 | 8.48 | 8.15 | 8.31 | +1.22% | 90,457,952 |
| Aug 10, 2026 | 8.02 | 8.28 | 7.99 | 8.21 | +1.23% | 78,605,595 |
| Aug 7, 2026 | 7.80 | 8.36 | 7.76 | 8.11 | +5.60% | 92,978,143 |
| Aug 6, 2026 | 7.55 | 7.85 | 7.48 | 7.68 | -1.16% | 86,060,471 |
| Aug 5, 2026 | 7.89 | 8.06 | 7.72 | 7.77 | -3.72% | 91,349,511 |
| Aug 4, 2026 | 7.92 | 8.18 | 7.75 | 8.07 | +3.33% | 105,350,094 |
| Aug 3, 2026 | 7.29 | 7.94 | 7.27 | 7.81 | +6.84% | 97,800,489 |
| Jul 31, 2026 | 7.24 | 7.52 | 6.88 | 7.31 | +1.39% | 85,771,713 |
| Jul 30, 2026 | 6.93 | 7.30 | 6.87 | 7.21 | +6.97% | 87,725,214 |
| Jul 29, 2026 | 7.15 | 7.24 | 6.70 | 6.74 | -5.73% | 84,861,033 |
| Jul 28, 2026 | 7.09 | 7.34 | 6.85 | 7.15 | -1.24% | 85,828,682 |
| Jul 27, 2026 | 7.43 | 7.62 | 7.02 | 7.24 | -2.43% | 93,374,080 |
| Jul 24, 2026 | 7.81 | 7.91 | 7.12 | 7.42 | -4.38% | 118,063,055 |
| Jul 23, 2026 | 9.02 | 9.07 | 7.54 | 7.76 | -29.20% | 215,731,277 |
| Jul 22, 2026 | 11.04 | 11.32 | 10.88 | 10.96 | -2.40% | 48,593,630 |
| Jul 21, 2026 | 10.79 | 11.54 | 10.72 | 11.23 | +4.76% | 45,412,208 |
| Jul 20, 2026 | 11.69 | 11.72 | 10.70 | 10.72 | -5.84% | 49,569,564 |
| Jul 17, 2026 | 11.44 | 11.68 | 11.16 | 11.38 | -5.28% | 40,042,521 |
| Jul 16, 2026 | 12.11 | 12.28 | 11.66 | 12.02 | -1.64% | 43,224,089 |
| Jul 15, 2026 | 12.55 | 12.99 | 12.00 | 12.22 | -1.05% | 51,762,290 |
| Jul 14, 2026 | 12.53 | 12.73 | 12.26 | 12.35 | +0.65% | 35,239,656 |
| Jul 13, 2026 | 12.90 | 12.96 | 12.05 | 12.27 | -6.26% | 47,668,517 |
| Jul 10, 2026 | 13.28 | 13.45 | 12.79 | 13.09 | +0.54% | 43,834,663 |
| Jul 9, 2026 | 12.26 | 13.12 | 12.07 | 13.02 | +6.20% | 50,199,259 |
| Jul 8, 2026 | 12.61 | 12.62 | 12.04 | 12.26 | -4.52% | 47,725,636 |
| Jul 7, 2026 | 13.75 | 13.94 | 12.76 | 12.84 | -7.96% | 46,071,793 |
| Jul 6, 2026 | 12.57 | 13.97 | 12.13 | 13.95 | +13.41% | 56,021,167 |
| Jul 2, 2026 | 14.69 | 14.97 | 12.05 | 12.30 | -15.17% | 98,131,181 |
| Jul 1, 2026 | 14.24 | 15.00 | 14.03 | 14.50 | +2.40% | 60,727,678 |
| Jun 30, 2026 | 13.22 | 14.45 | 13.22 | 14.16 | +3.81% | 66,071,724 |
| Jun 29, 2026 | 11.77 | 13.70 | 11.63 | 13.64 | +17.38% | 81,305,315 |
| Jun 26, 2026 | 11.08 | 12.14 | 10.97 | 11.62 | +2.11% | 57,584,629 |
| Jun 25, 2026 | 11.41 | 11.63 | 11.14 | 11.38 | -0.35% | 43,045,548 |
| Jun 24, 2026 | 11.69 | 11.97 | 11.26 | 11.42 | -3.38% | 37,473,766 |
| Jun 23, 2026 | 12.52 | 12.52 | 11.63 | 11.82 | -12.25% | 60,667,130 |
| Jun 22, 2026 | 12.79 | 14.09 | 12.75 | 13.47 | +2.36% | 56,967,261 |
| Jun 18, 2026 | 13.00 | 13.29 | 12.14 | 13.16 | +1.86% | 65,797,760 |
| Jun 17, 2026 | 13.25 | 13.51 | 12.74 | 12.92 | -3.94% | 51,813,802 |
| Jun 16, 2026 | 13.42 | 13.99 | 13.19 | 13.45 | -3.17% | 55,306,382 |
| Jun 15, 2026 | 13.97 | 14.17 | 13.64 | 13.89 | +2.21% | 63,402,806 |
| Jun 12, 2026 | 13.14 | 13.61 | 12.30 | 13.59 | +3.58% | 94,788,994 |
| Jun 11, 2026 | 12.45 | 13.30 | 11.97 | 13.12 | +8.97% | 65,871,491 |
| Jun 10, 2026 | 12.69 | 13.05 | 11.95 | 12.04 | -7.53% | 51,750,057 |
| Jun 9, 2026 | 13.99 | 14.50 | 12.20 | 13.02 | -6.06% | 78,130,062 |
| Jun 8, 2026 | 13.04 | 14.11 | 12.95 | 13.86 | +8.96% | 55,416,363 |
| Jun 5, 2026 | 14.77 | 15.06 | 12.54 | 12.72 | -13.11% | 80,385,663 |
| Jun 4, 2026 | 14.72 | 15.18 | 14.54 | 14.64 | -2.47% | 46,214,856 |
| Jun 3, 2026 | 14.66 | 15.71 | 14.47 | 15.01 | +0.00% | 66,811,193 |
| Jun 2, 2026 | 14.64 | 15.04 | 14.31 | 15.01 | +3.73% | 61,516,230 |
| Jun 1, 2026 | 15.32 | 15.47 | 14.45 | 14.47 | -9.11% | 70,391,501 |
| May 29, 2026 | 16.23 | 16.32 | 15.38 | 15.92 | -2.93% | 67,765,632 |
| May 28, 2026 | 16.09 | 16.55 | 15.99 | 16.40 | +0.74% | 54,681,209 |
| May 27, 2026 | 16.48 | 16.67 | 15.94 | 16.28 | +3.10% | 78,487,320 |
| May 26, 2026 | 15.55 | 15.91 | 15.27 | 15.79 | +3.47% | 72,036,793 |
| May 22, 2026 | 15.02 | 15.65 | 14.88 | 15.26 | +3.67% | 81,630,438 |
| May 21, 2026 | 15.01 | 15.35 | 14.36 | 14.72 | +0.34% | 73,021,451 |
| May 20, 2026 | 14.02 | 14.69 | 13.94 | 14.67 | +6.38% | 69,631,264 |
| May 19, 2026 | 13.71 | 13.88 | 13.06 | 13.79 | -2.89% | 74,791,410 |
| May 18, 2026 | 14.87 | 14.98 | 13.86 | 14.20 | -5.71% | 90,759,608 |
| May 15, 2026 | 15.96 | 16.00 | 15.04 | 15.06 | -9.55% | 81,372,384 |
| May 14, 2026 | 16.92 | 17.32 | 16.51 | 16.65 | -1.13% | 82,263,975 |
| May 13, 2026 | 16.20 | 17.41 | 15.71 | 16.84 | +5.51% | 130,349,078 |
| May 12, 2026 | 16.56 | 17.04 | 15.11 | 15.96 | -5.20% | 111,493,568 |
| May 11, 2026 | 15.17 | 17.13 | 14.77 | 16.84 | +7.78% | 155,128,209 |
| May 8, 2026 | 14.80 | 15.82 | 14.79 | 15.62 | +7.95% | 119,990,073 |
| May 7, 2026 | 14.19 | 14.75 | 13.82 | 14.47 | +6.55% | 123,792,343 |
| May 6, 2026 | 12.75 | 13.78 | 12.61 | 13.58 | +4.78% | 90,647,739 |
| May 5, 2026 | 13.36 | 13.82 | 12.94 | 12.96 | -1.67% | 83,206,735 |
| May 4, 2026 | 13.03 | 13.33 | 12.67 | 13.18 | +0.84% | 74,350,653 |
| May 1, 2026 | 12.53 | 13.53 | 12.34 | 13.07 | +4.81% | 94,358,583 |
| Apr 30, 2026 | 11.92 | 12.68 | 11.63 | 12.47 | +4.53% | 72,010,263 |
| Apr 29, 2026 | 12.10 | 12.16 | 11.75 | 11.93 | -1.73% | 56,690,821 |
| Apr 28, 2026 | 12.05 | 12.55 | 11.92 | 12.14 | -1.46% | 72,181,526 |
| Apr 27, 2026 | 11.89 | 12.45 | 11.37 | 12.32 | +1.23% | 85,395,108 |
| Apr 24, 2026 | 12.00 | 12.58 | 11.82 | 12.17 | +1.25% | 107,101,396 |
| Apr 23, 2026 | 12.13 | 12.79 | 11.66 | 12.02 | -7.04% | 136,660,229 |
| Apr 22, 2026 | 12.95 | 13.30 | 12.80 | 12.93 | +0.47% | 87,301,637 |
| Apr 21, 2026 | 13.32 | 13.39 | 12.79 | 12.87 | -3.16% | 73,854,311 |
| Apr 20, 2026 | 13.97 | 14.26 | 13.00 | 13.29 | -4.39% | 104,554,329 |
| Apr 17, 2026 | 13.54 | 14.43 | 13.25 | 13.90 | +6.35% | 157,281,509 |
| Apr 16, 2026 | 13.41 | 13.43 | 12.60 | 13.07 | -1.73% | 110,902,716 |
| Apr 15, 2026 | 11.70 | 13.46 | 11.42 | 13.30 | +15.25% | 167,149,782 |
| Apr 14, 2026 | 11.14 | 11.74 | 10.97 | 11.54 | +6.75% | 95,206,516 |
| Apr 13, 2026 | 10.68 | 11.05 | 10.58 | 10.81 | +1.89% | 93,608,198 |
| Apr 10, 2026 | 10.45 | 10.69 | 10.23 | 10.61 | +1.53% | 90,802,367 |
| Apr 9, 2026 | 10.27 | 10.62 | 9.92 | 10.45 | +1.55% | 108,803,501 |
| Apr 8, 2026 | 11.53 | 11.57 | 10.07 | 10.29 | -1.91% | 140,364,830 |
| Apr 7, 2026 | 10.46 | 10.57 | 9.91 | 10.49 | -3.50% | 134,418,717 |
| Apr 6, 2026 | 11.50 | 11.81 | 10.49 | 10.87 | -4.40% | 129,008,707 |
| Apr 2, 2026 | 11.61 | 12.02 | 11.28 | 11.37 | -10.96% | 136,620,554 |
| Apr 1, 2026 | 12.61 | 12.89 | 12.30 | 12.77 | +5.10% | 90,149,267 |
| Mar 31, 2026 | 11.53 | 12.25 | 11.52 | 12.15 | +9.16% | 87,366,344 |
| Mar 30, 2026 | 11.81 | 11.90 | 10.92 | 11.13 | -3.72% | 66,542,401 |
| Mar 27, 2026 | 12.07 | 12.07 | 11.40 | 11.56 | -5.63% | 73,484,375 |
| Mar 26, 2026 | 12.89 | 13.08 | 12.22 | 12.25 | -7.06% | 65,091,891 |
| Mar 25, 2026 | 13.47 | 13.89 | 13.13 | 13.18 | +1.38% | 61,863,987 |
| Mar 24, 2026 | 12.56 | 13.30 | 12.54 | 13.00 | +0.39% | 64,798,326 |
| Mar 23, 2026 | 12.44 | 13.25 | 12.44 | 12.95 | +6.85% | 112,598,202 |
| Mar 20, 2026 | 12.90 | 12.91 | 11.87 | 12.12 | -6.55% | 83,380,393 |
| Mar 19, 2026 | 13.44 | 13.44 | 12.85 | 12.97 | -6.42% | 90,803,205 |
| Mar 18, 2026 | 14.30 | 14.59 | 13.82 | 13.86 | -3.21% | 47,981,605 |
| Mar 17, 2026 | 14.06 | 14.38 | 13.88 | 14.32 | +1.78% | 52,671,838 |
| Mar 16, 2026 | 14.10 | 14.63 | 13.98 | 14.07 | +2.18% | 58,777,493 |
| Mar 13, 2026 | 14.33 | 14.40 | 13.68 | 13.77 | -2.06% | 57,747,940 |
| Mar 12, 2026 | 14.78 | 14.89 | 14.03 | 14.06 | -6.20% | 57,734,376 |
| Mar 11, 2026 | 14.59 | 15.60 | 14.59 | 14.99 | +4.24% | 66,608,718 |
| Mar 10, 2026 | 14.59 | 14.90 | 14.30 | 14.38 | +0.21% | 60,411,497 |
| Mar 9, 2026 | 13.72 | 14.55 | 13.11 | 14.35 | +0.99% | 82,380,736 |
| Mar 6, 2026 | 14.30 | 14.62 | 14.03 | 14.21 | -4.37% | 62,569,384 |
| Mar 5, 2026 | 14.58 | 15.10 | 14.43 | 14.86 | -0.34% | 54,671,857 |
| Mar 4, 2026 | 14.32 | 15.07 | 14.11 | 14.91 | +6.81% | 63,665,403 |
| Mar 3, 2026 | 14.14 | 14.24 | 13.45 | 13.96 | -5.29% | 73,409,278 |
| Mar 2, 2026 | 13.81 | 14.84 | 13.65 | 14.74 | +0.27% | 58,729,648 |
| Feb 27, 2026 | 14.74 | 15.04 | 14.38 | 14.70 | -3.10% | 55,218,192 |
| Feb 26, 2026 | 15.62 | 15.79 | 14.80 | 15.17 | -4.23% | 53,621,735 |
| Feb 25, 2026 | 15.46 | 16.05 | 15.46 | 15.84 | +3.87% | 40,982,644 |
| Feb 24, 2026 | 14.54 | 15.35 | 14.40 | 15.25 | +4.96% | 56,293,265 |
| Feb 23, 2026 | 15.12 | 15.14 | 14.13 | 14.53 | -5.89% | 69,679,429 |
| Feb 20, 2026 | 15.20 | 15.68 | 15.00 | 15.44 | -0.13% | 59,097,098 |
| Feb 19, 2026 | 15.13 | 15.73 | 14.91 | 15.46 | +0.19% | 56,695,243 |
| Feb 18, 2026 | 15.43 | 15.87 | 15.32 | 15.43 | +0.13% | 51,498,979 |
| Feb 17, 2026 | 15.54 | 15.64 | 14.64 | 15.41 | -3.26% | 75,843,721 |
| Feb 13, 2026 | 15.69 | 16.43 | 15.43 | 15.93 | +0.25% | 80,764,483 |
| Feb 12, 2026 | 16.96 | 17.42 | 15.68 | 15.89 | -5.42% | 82,074,314 |
| Feb 11, 2026 | 16.78 | 17.43 | 16.16 | 16.80 | +1.45% | 71,458,524 |
| Feb 10, 2026 | 16.04 | 16.72 | 15.95 | 16.56 | +3.69% | 62,045,715 |
| Feb 9, 2026 | 15.43 | 16.27 | 15.22 | 15.97 | +3.03% | 60,953,338 |
| Feb 6, 2026 | 14.77 | 15.76 | 14.54 | 15.50 | +6.90% | 86,131,109 |
| Feb 5, 2026 | 14.50 | 14.88 | 13.80 | 14.50 | -4.42% | 89,740,987 |
| Feb 4, 2026 | 16.30 | 16.57 | 14.65 | 15.17 | -7.50% | 98,437,160 |
| Feb 3, 2026 | 16.61 | 16.94 | 15.78 | 16.40 | -0.12% | 79,622,276 |
| Feb 2, 2026 | 16.37 | 16.85 | 15.84 | 16.42 | -4.03% | 75,088,583 |
| Jan 30, 2026 | 16.75 | 17.84 | 16.52 | 17.11 | +6.54% | 104,393,935 |
| Jan 29, 2026 | 17.75 | 17.95 | 15.91 | 16.06 | -6.84% | 119,427,988 |
| Jan 28, 2026 | 17.30 | 17.80 | 17.16 | 17.24 | +0.12% | 75,411,338 |
| Jan 27, 2026 | 17.75 | 17.75 | 17.20 | 17.22 | -2.05% | 41,155,041 |
| Jan 26, 2026 | 18.38 | 18.39 | 17.50 | 17.58 | -6.09% | 50,779,191 |
| Jan 23, 2026 | 18.60 | 19.01 | 18.32 | 18.72 | -0.27% | 66,828,725 |
| Jan 22, 2026 | 17.64 | 18.78 | 17.43 | 18.77 | +8.31% | 86,069,856 |
| Jan 21, 2026 | 16.59 | 17.86 | 16.43 | 17.33 | +5.61% | 85,483,728 |
| Jan 20, 2026 | 17.23 | 17.33 | 16.26 | 16.41 | -8.38% | 76,853,604 |
| Jan 16, 2026 | 18.06 | 18.68 | 17.72 | 17.91 | -0.39% | 54,800,388 |
| Jan 15, 2026 | 18.23 | 18.56 | 17.93 | 17.98 | -0.50% | 60,231,758 |
| Jan 14, 2026 | 18.38 | 18.46 | 17.66 | 18.07 | -3.58% | 73,761,476 |
| Jan 13, 2026 | 19.01 | 19.13 | 18.47 | 18.74 | -0.79% | 58,057,938 |
| Jan 12, 2026 | 18.25 | 19.34 | 17.98 | 18.89 | +1.72% | 64,006,139 |
| Jan 9, 2026 | 17.84 | 18.90 | 17.38 | 18.57 | +4.03% | 70,363,724 |
| Jan 8, 2026 | 17.22 | 17.93 | 16.92 | 17.85 | +1.94% | 64,204,990 |
| Jan 7, 2026 | 17.87 | 18.06 | 17.50 | 17.51 | -0.79% | 59,091,966 |
| Jan 6, 2026 | 18.77 | 18.92 | 17.29 | 17.65 | -8.17% | 121,409,314 |
| Jan 5, 2026 | 18.91 | 19.70 | 18.64 | 19.22 | +6.07% | 80,713,018 |
| Jan 2, 2026 | 19.79 | 19.83 | 17.88 | 18.12 | -5.18% | 112,486,768 |
| Dec 31, 2025 | 19.66 | 19.70 | 19.08 | 19.11 | -2.15% | 49,611,319 |
| Dec 30, 2025 | 20.11 | 20.29 | 19.50 | 19.53 | -2.30% | 66,269,626 |
| Dec 29, 2025 | 20.83 | 20.87 | 19.97 | 19.99 | -6.55% | 76,073,559 |
| Dec 26, 2025 | 22.32 | 22.67 | 21.28 | 21.39 | -4.30% | 68,008,837 |
| Dec 24, 2025 | 22.65 | 22.87 | 21.57 | 22.35 | -0.22% | 49,853,125 |
| Dec 23, 2025 | 22.75 | 22.99 | 22.14 | 22.40 | -1.88% | 62,272,687 |
| Dec 22, 2025 | 22.93 | 23.74 | 22.50 | 22.83 | +3.26% | 92,203,490 |
| Dec 19, 2025 | 22.78 | 22.98 | 21.54 | 22.11 | -1.03% | 72,770,425 |
| Dec 18, 2025 | 21.89 | 23.00 | 21.43 | 22.34 | +6.84% | 90,479,010 |
| Dec 17, 2025 | 22.88 | 23.54 | 20.81 | 20.91 | -9.21% | 124,046,852 |
| Dec 16, 2025 | 21.43 | 23.18 | 20.86 | 23.03 | +6.08% | 111,448,076 |
| Dec 15, 2025 | 21.20 | 22.28 | 21.04 | 21.71 | +7.05% | 130,642,095 |
| Dec 12, 2025 | 19.34 | 20.63 | 18.79 | 20.28 | +5.35% | 104,668,106 |
| Dec 11, 2025 | 19.44 | 19.47 | 18.70 | 19.25 | -2.09% | 54,229,774 |
| Dec 10, 2025 | 19.20 | 20.15 | 18.98 | 19.66 | -0.10% | 61,706,498 |
| Dec 9, 2025 | 19.04 | 20.33 | 18.88 | 19.68 | +2.34% | 62,715,281 |
| Dec 8, 2025 | 19.93 | 20.14 | 18.83 | 19.23 | -6.70% | 76,578,179 |
| Dec 5, 2025 | 20.44 | 20.97 | 20.32 | 20.61 | +0.19% | 53,212,490 |
| Dec 4, 2025 | 20.19 | 20.61 | 19.79 | 20.57 | +3.26% | 69,097,019 |
| Dec 3, 2025 | 18.67 | 20.00 | 18.58 | 19.92 | +8.20% | 95,984,681 |
| Dec 2, 2025 | 18.58 | 19.07 | 17.81 | 18.41 | -0.43% | 71,920,118 |
| Dec 1, 2025 | 18.09 | 18.80 | 18.09 | 18.49 | -0.16% | 65,617,232 |
| Nov 28, 2025 | 18.22 | 18.75 | 18.19 | 18.52 | +1.59% | 47,368,180 |
| Nov 26, 2025 | 18.02 | 18.26 | 17.43 | 18.23 | +3.34% | 91,666,722 |
| Nov 25, 2025 | 17.23 | 17.74 | 16.52 | 17.64 | +0.86% | 89,399,583 |
| Nov 24, 2025 | 16.28 | 17.82 | 16.20 | 17.49 | +13.35% | 119,139,233 |
| Nov 21, 2025 | 16.32 | 16.36 | 14.85 | 15.43 | -2.16% | 148,473,982 |
| Nov 20, 2025 | 17.37 | 18.53 | 15.74 | 15.77 | -4.48% | 180,926,291 |
| Nov 19, 2025 | 16.69 | 17.14 | 16.07 | 16.51 | +1.35% | 104,138,078 |
| Nov 18, 2025 | 16.63 | 16.93 | 15.67 | 16.29 | -3.72% | 115,692,542 |
| Nov 17, 2025 | 16.10 | 18.16 | 16.10 | 16.92 | +2.05% | 139,000,188 |
| Nov 14, 2025 | 15.09 | 17.20 | 14.81 | 16.58 | +1.22% | 178,466,686 |
| Nov 13, 2025 | 18.23 | 18.36 | 15.92 | 16.38 | -13.38% | 176,785,448 |
| Nov 12, 2025 | 19.95 | 19.96 | 18.55 | 18.91 | -3.96% | 86,596,708 |
| Nov 11, 2025 | 19.70 | 19.98 | 19.07 | 19.69 | -2.67% | 76,595,718 |
| Nov 10, 2025 | 19.76 | 20.62 | 19.20 | 20.23 | +7.21% | 97,236,651 |
| Nov 7, 2025 | 19.64 | 19.65 | 18.18 | 18.87 | -7.55% | 145,815,449 |
| Nov 6, 2025 | 21.92 | 22.43 | 19.38 | 20.41 | -6.89% | 170,758,909 |
| Nov 5, 2025 | 21.02 | 22.31 | 20.00 | 21.92 | +7.77% | 110,168,823 |
| Nov 4, 2025 | 21.28 | 21.86 | 20.30 | 20.34 | -10.16% | 123,415,525 |
Daily open, high, low, close and volume for Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X ETF (TSLL). Showing 250 trading days. Unadjusted prices.