TSLQ Historical Prices
Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
29.76
Period low
13.72
Period change
-23.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 16.29 | 16.60 | 15.37 | 15.86 | +6.44% | 12,779,512 |
| Nov 3, 2026 | 14.32 | 15.02 | 14.32 | 14.90 | +2.76% | 5,784,676 |
| Nov 2, 2026 | 14.44 | 14.96 | 13.72 | 14.50 | -1.89% | 9,519,425 |
| Oct 30, 2026 | 15.28 | 15.66 | 14.47 | 14.78 | +1.72% | 6,911,995 |
| Oct 29, 2026 | 14.35 | 14.72 | 14.26 | 14.53 | +0.62% | 3,544,458 |
| Oct 28, 2026 | 14.02 | 14.95 | 14.01 | 14.44 | +1.40% | 8,323,885 |
| Oct 27, 2026 | 14.99 | 15.17 | 14.15 | 14.24 | -7.89% | 9,878,700 |
| Oct 26, 2026 | 16.20 | 16.20 | 14.95 | 15.46 | -10.43% | 11,895,777 |
| Oct 23, 2026 | 17.20 | 17.89 | 16.80 | 17.26 | +1.29% | 7,026,626 |
| Oct 22, 2026 | 17.04 | 17.12 | 15.87 | 17.04 | +6.10% | 11,656,541 |
| Oct 21, 2026 | 16.51 | 16.60 | 15.85 | 16.06 | -6.79% | 8,608,611 |
| Oct 20, 2026 | 17.62 | 18.20 | 16.86 | 17.23 | -3.04% | 5,211,542 |
| Oct 19, 2026 | 18.89 | 19.23 | 17.60 | 17.77 | -7.50% | 5,652,673 |
| Oct 16, 2026 | 17.77 | 19.74 | 17.61 | 19.21 | +4.40% | 6,638,406 |
| Oct 15, 2026 | 18.61 | 19.11 | 18.29 | 18.40 | +2.62% | 3,679,071 |
| Oct 14, 2026 | 17.59 | 18.25 | 17.59 | 17.93 | +4.30% | 4,072,809 |
| Oct 13, 2026 | 17.47 | 17.55 | 17.04 | 17.19 | +1.48% | 3,162,841 |
| Oct 12, 2026 | 16.57 | 16.98 | 16.56 | 16.94 | +2.54% | 3,241,734 |
| Oct 9, 2026 | 16.57 | 16.81 | 16.01 | 16.52 | -4.12% | 7,232,483 |
| Oct 8, 2026 | 17.30 | 17.86 | 17.16 | 17.23 | +1.41% | 5,510,879 |
| Oct 7, 2026 | 16.92 | 17.28 | 16.59 | 16.99 | +1.49% | 4,584,424 |
| Oct 6, 2026 | 16.62 | 16.92 | 16.49 | 16.74 | -0.83% | 3,921,133 |
| Oct 5, 2026 | 17.81 | 18.20 | 16.64 | 16.88 | -4.42% | 5,199,529 |
| Oct 2, 2026 | 18.82 | 18.86 | 17.23 | 17.66 | -9.20% | 7,060,351 |
| Oct 1, 2026 | 19.27 | 19.49 | 18.86 | 19.45 | +0.26% | 3,473,677 |
| Sep 30, 2026 | 19.71 | 20.38 | 19.34 | 19.40 | -0.97% | 3,478,153 |
| Sep 29, 2026 | 19.04 | 19.73 | 18.98 | 19.59 | +2.57% | 2,762,391 |
| Sep 28, 2026 | 18.10 | 19.16 | 17.96 | 19.10 | +7.85% | 3,309,890 |
| Sep 25, 2026 | 16.56 | 18.10 | 16.37 | 17.71 | +3.15% | 6,240,579 |
| Sep 24, 2026 | 17.22 | 17.36 | 16.68 | 17.17 | +1.18% | 5,441,069 |
| Sep 23, 2026 | 16.99 | 17.19 | 16.39 | 16.97 | -0.70% | 4,822,472 |
| Sep 22, 2026 | 17.09 | 17.63 | 16.93 | 17.09 | -1.84% | 4,260,830 |
| Sep 21, 2026 | 17.77 | 17.82 | 17.09 | 17.41 | -5.89% | 5,590,737 |
| Sep 18, 2026 | 18.01 | 18.85 | 17.85 | 18.50 | +0.93% | 5,226,355 |
| Sep 17, 2026 | 18.17 | 18.63 | 17.46 | 18.33 | -4.43% | 6,124,440 |
| Sep 16, 2026 | 19.19 | 19.51 | 18.43 | 19.18 | -0.83% | 9,282,101 |
| Sep 15, 2026 | 19.12 | 19.61 | 18.73 | 19.34 | +1.42% | 5,753,281 |
| Sep 14, 2026 | 18.99 | 19.27 | 18.21 | 19.07 | +3.59% | 4,917,942 |
| Sep 11, 2026 | 18.56 | 18.79 | 18.08 | 18.41 | -1.02% | 4,733,806 |
| Sep 10, 2026 | 18.91 | 19.18 | 18.04 | 18.60 | +2.37% | 5,668,087 |
| Sep 9, 2026 | 18.12 | 18.23 | 17.46 | 18.17 | +0.17% | 5,596,463 |
| Sep 8, 2026 | 19.36 | 19.51 | 17.80 | 18.14 | -7.97% | 7,294,037 |
| Sep 4, 2026 | 18.92 | 19.95 | 18.70 | 19.71 | +11.99% | 7,308,319 |
| Sep 3, 2026 | 18.76 | 18.76 | 16.76 | 17.60 | -10.89% | 13,055,668 |
| Sep 2, 2026 | 19.49 | 20.53 | 19.39 | 19.75 | +5.84% | 4,917,902 |
| Aug 31, 2026 | 21.12 | 21.12 | 18.53 | 18.66 | -10.80% | 9,430,699 |
| Aug 28, 2026 | 19.98 | 21.34 | 19.79 | 20.92 | +3.26% | 4,071,173 |
| Aug 27, 2026 | 21.36 | 21.38 | 20.13 | 20.26 | -5.06% | 5,480,493 |
| Aug 26, 2026 | 21.40 | 21.73 | 20.63 | 21.34 | +2.45% | 4,316,768 |
| Aug 25, 2026 | 20.86 | 20.93 | 20.01 | 20.83 | -0.57% | 4,312,659 |
| Aug 24, 2026 | 19.58 | 21.02 | 19.44 | 20.95 | +7.55% | 3,778,169 |
| Aug 21, 2026 | 21.09 | 21.45 | 19.02 | 19.48 | -10.06% | 8,660,091 |
| Aug 20, 2026 | 21.55 | 22.42 | 21.41 | 21.66 | +3.34% | 3,878,130 |
| Aug 19, 2026 | 22.62 | 23.05 | 20.91 | 20.96 | -8.51% | 5,089,424 |
| Aug 18, 2026 | 23.38 | 23.65 | 22.41 | 22.91 | +1.55% | 4,043,278 |
| Aug 17, 2026 | 22.38 | 22.80 | 21.77 | 22.56 | +1.81% | 2,883,977 |
| Aug 14, 2026 | 22.16 | 23.11 | 20.98 | 22.16 | -1.29% | 12,246,634 |
| Aug 13, 2026 | 24.35 | 24.66 | 22.23 | 22.45 | -7.69% | 3,864,056 |
| Aug 12, 2026 | 23.25 | 24.86 | 23.18 | 24.32 | +3.18% | 2,466,918 |
| Aug 11, 2026 | 23.54 | 24.02 | 23.08 | 23.57 | -1.13% | 2,996,722 |
| Aug 10, 2026 | 24.45 | 24.48 | 23.66 | 23.84 | -1.28% | 2,685,008 |
| Aug 7, 2026 | 25.15 | 25.32 | 23.33 | 24.15 | -5.63% | 4,129,920 |
| Aug 6, 2026 | 25.96 | 26.22 | 25.06 | 25.59 | +1.15% | 3,064,696 |
| Aug 5, 2026 | 24.96 | 25.46 | 24.45 | 25.30 | +3.69% | 3,482,161 |
| Aug 4, 2026 | 24.93 | 25.45 | 24.07 | 24.40 | -3.29% | 4,052,319 |
| Aug 3, 2026 | 27.15 | 27.24 | 24.78 | 25.23 | -6.90% | 4,084,936 |
| Jul 31, 2026 | 27.35 | 28.75 | 26.36 | 27.10 | -1.53% | 4,053,771 |
| Jul 30, 2026 | 28.73 | 29.01 | 27.11 | 27.52 | -7.09% | 5,307,221 |
| Jul 29, 2026 | 27.99 | 29.76 | 27.67 | 29.62 | +5.94% | 4,888,416 |
| Jul 28, 2026 | 28.27 | 29.14 | 27.29 | 27.96 | +1.27% | 4,905,117 |
| Jul 27, 2026 | 26.89 | 28.46 | 26.27 | 27.61 | +2.37% | 5,564,969 |
| Jul 24, 2026 | 25.68 | 28.00 | 25.34 | 26.97 | +4.29% | 10,998,545 |
| Jul 23, 2026 | 23.60 | 26.27 | 23.48 | 25.86 | +29.04% | 13,507,860 |
| Jul 22, 2026 | 19.87 | 20.14 | 19.40 | 20.04 | +2.66% | 4,692,020 |
| Jul 21, 2026 | 20.39 | 20.53 | 18.95 | 19.52 | -4.97% | 4,511,784 |
| Jul 20, 2026 | 18.88 | 20.57 | 18.85 | 20.54 | +5.93% | 5,204,561 |
| Jul 17, 2026 | 19.31 | 19.74 | 18.95 | 19.39 | +5.27% | 6,094,375 |
| Jul 16, 2026 | 18.31 | 18.96 | 18.04 | 18.42 | +1.66% | 8,725,439 |
| Jul 15, 2026 | 17.65 | 18.45 | 17.02 | 18.12 | +0.89% | 6,024,471 |
| Jul 14, 2026 | 17.67 | 18.08 | 17.40 | 17.96 | -0.61% | 5,792,331 |
| Jul 13, 2026 | 17.24 | 18.35 | 17.18 | 18.07 | +6.42% | 6,611,969 |
| Jul 10, 2026 | 16.75 | 17.39 | 16.54 | 16.98 | -0.59% | 7,727,245 |
| Jul 9, 2026 | 18.27 | 18.53 | 16.97 | 17.08 | -6.41% | 6,478,361 |
| Jul 8, 2026 | 17.77 | 18.54 | 17.77 | 18.25 | +4.58% | 5,313,254 |
| Jul 7, 2026 | 16.39 | 17.54 | 16.20 | 17.45 | +7.85% | 7,120,294 |
| Jul 6, 2026 | 18.28 | 18.94 | 16.16 | 16.18 | -13.38% | 9,390,815 |
| Jul 2, 2026 | 15.97 | 18.96 | 15.69 | 18.68 | +15.24% | 14,431,742 |
| Jul 1, 2026 | 16.50 | 16.77 | 15.62 | 16.21 | -2.53% | 10,236,159 |
| Jun 30, 2026 | 17.80 | 17.80 | 16.26 | 16.63 | -4.04% | 9,251,005 |
| Jun 29, 2026 | 20.62 | 20.88 | 17.16 | 17.33 | -17.08% | 8,445,345 |
| Jun 26, 2026 | 21.89 | 22.09 | 19.93 | 20.90 | -2.02% | 5,845,280 |
| Jun 25, 2026 | 21.35 | 21.78 | 20.90 | 21.33 | +0.09% | 4,190,939 |
| Jun 24, 2026 | 20.82 | 21.57 | 20.32 | 21.31 | +3.30% | 4,828,211 |
| Jun 23, 2026 | 19.63 | 20.87 | 19.62 | 20.63 | +11.57% | 5,390,217 |
| Jun 22, 2026 | 19.45 | 19.48 | 17.59 | 18.49 | -2.22% | 9,019,938 |
| Jun 18, 2026 | 19.16 | 20.44 | 18.72 | 18.91 | -1.97% | 6,828,353 |
| Jun 17, 2026 | 18.84 | 19.53 | 18.46 | 19.29 | +4.10% | 7,682,446 |
| Jun 16, 2026 | 18.59 | 18.89 | 17.87 | 18.53 | +3.17% | 7,433,518 |
| Jun 15, 2026 | 17.89 | 18.33 | 17.57 | 17.96 | -2.23% | 9,397,762 |
| Jun 12, 2026 | 19.09 | 20.28 | 18.36 | 18.37 | -3.82% | 11,836,400 |
| Jun 11, 2026 | 20.29 | 21.11 | 18.29 | 19.10 | -9.13% | 9,508,949 |
| Jun 10, 2026 | 20.06 | 21.54 | 19.50 | 21.02 | +7.57% | 8,910,824 |
| Jun 9, 2026 | 18.24 | 20.63 | 17.57 | 19.54 | +6.08% | 9,674,305 |
| Jun 8, 2026 | 19.75 | 19.87 | 18.01 | 18.42 | -9.13% | 8,858,311 |
| Jun 5, 2026 | 17.74 | 20.47 | 17.39 | 20.27 | +13.18% | 8,531,043 |
| Jun 4, 2026 | 17.79 | 18.02 | 17.27 | 17.91 | +2.46% | 5,872,494 |
| Jun 3, 2026 | 17.88 | 18.10 | 16.67 | 17.48 | +0.06% | 7,928,514 |
| Jun 2, 2026 | 17.98 | 18.35 | 17.43 | 17.47 | -3.75% | 6,720,006 |
| Jun 1, 2026 | 17.26 | 18.18 | 17.11 | 18.15 | +9.07% | 6,722,432 |
| May 29, 2026 | 16.33 | 17.18 | 16.25 | 16.64 | +2.91% | 7,958,038 |
| May 28, 2026 | 16.49 | 16.59 | 16.03 | 16.17 | -0.74% | 6,079,420 |
| May 27, 2026 | 16.09 | 16.66 | 15.88 | 16.29 | -3.15% | 9,807,354 |
| May 26, 2026 | 17.08 | 17.41 | 16.68 | 16.82 | -3.50% | 10,138,440 |
| May 22, 2026 | 17.70 | 17.90 | 16.95 | 17.43 | -3.75% | 10,798,928 |
| May 21, 2026 | 17.71 | 18.55 | 17.32 | 18.11 | -0.33% | 7,836,559 |
| May 20, 2026 | 19.08 | 19.20 | 18.15 | 18.17 | -6.44% | 8,403,162 |
| May 19, 2026 | 19.52 | 20.39 | 19.28 | 19.42 | +2.91% | 9,794,240 |
| May 18, 2026 | 18.08 | 19.27 | 17.94 | 18.87 | +5.77% | 14,857,646 |
| May 15, 2026 | 16.98 | 17.86 | 16.93 | 17.84 | +9.52% | 10,554,787 |
| May 14, 2026 | 16.06 | 16.45 | 15.66 | 16.29 | +0.87% | 10,611,804 |
| May 13, 2026 | 16.81 | 17.33 | 15.51 | 16.15 | -5.39% | 17,372,136 |
| May 12, 2026 | 16.48 | 17.88 | 16.03 | 17.07 | +5.31% | 13,897,468 |
| May 11, 2026 | 18.08 | 18.54 | 15.88 | 16.21 | -7.90% | 18,305,771 |
| May 8, 2026 | 18.63 | 18.63 | 17.32 | 17.60 | -8.00% | 15,826,800 |
| May 7, 2026 | 19.54 | 20.10 | 18.70 | 19.13 | -6.59% | 12,053,491 |
| May 6, 2026 | 21.87 | 22.07 | 20.14 | 20.48 | -4.66% | 7,624,461 |
| May 5, 2026 | 20.86 | 21.52 | 20.12 | 21.48 | +1.66% | 6,283,497 |
| May 4, 2026 | 21.41 | 21.97 | 20.91 | 21.13 | -0.84% | 6,934,630 |
| May 1, 2026 | 22.27 | 22.63 | 20.50 | 21.31 | -4.82% | 10,124,443 |
| Apr 30, 2026 | 23.51 | 24.07 | 21.99 | 22.39 | -4.64% | 8,397,076 |
| Apr 29, 2026 | 23.17 | 23.82 | 23.07 | 23.48 | +1.65% | 6,714,995 |
| Apr 28, 2026 | 23.26 | 23.50 | 22.34 | 23.10 | +1.63% | 8,335,160 |
| Apr 27, 2026 | 23.58 | 24.56 | 22.51 | 22.73 | -1.39% | 9,241,784 |
| Apr 24, 2026 | 23.46 | 23.75 | 22.25 | 23.05 | -1.28% | 9,682,788 |
| Apr 23, 2026 | 23.18 | 23.96 | 22.07 | 23.35 | +6.91% | 19,600,221 |
| Apr 22, 2026 | 21.85 | 22.06 | 21.18 | 21.84 | -0.36% | 10,729,571 |
| Apr 21, 2026 | 21.21 | 22.05 | 21.11 | 21.92 | +3.20% | 9,220,548 |
| Apr 20, 2026 | 20.24 | 21.68 | 19.84 | 21.24 | +4.07% | 10,850,022 |
| Apr 17, 2026 | 20.93 | 21.44 | 19.46 | 20.41 | -6.12% | 15,424,049 |
| Apr 16, 2026 | 21.18 | 22.50 | 21.18 | 21.74 | +1.68% | 13,444,810 |
| Apr 15, 2026 | 24.89 | 25.47 | 21.02 | 21.38 | -15.29% | 24,251,982 |
| Apr 14, 2026 | 26.28 | 26.68 | 24.71 | 25.24 | -6.62% | 10,267,634 |
| Apr 13, 2026 | 27.44 | 27.64 | 26.42 | 27.03 | -1.99% | 8,801,695 |
| Apr 10, 2026 | 27.98 | 28.57 | 27.35 | 27.58 | -1.85% | 7,742,483 |
| Apr 9, 2026 | 28.55 | 29.48 | 27.56 | 28.10 | -1.33% | 9,994,360 |
| Apr 8, 2026 | 25.19 | 29.07 | 25.09 | 28.48 | +1.90% | 10,960,056 |
| Apr 7, 2026 | 28.02 | 29.38 | 27.73 | 27.95 | +3.56% | 10,964,813 |
| Apr 6, 2026 | 25.60 | 27.88 | 24.80 | 26.99 | +4.41% | 12,131,277 |
| Apr 2, 2026 | 25.45 | 26.04 | 24.66 | 25.85 | +10.85% | 9,997,122 |
| Apr 1, 2026 | 23.64 | 24.27 | 23.07 | 23.32 | -5.16% | 7,688,467 |
| Mar 31, 2026 | 26.11 | 26.14 | 24.35 | 24.59 | -9.13% | 9,071,085 |
| Mar 30, 2026 | 25.54 | 27.53 | 25.35 | 27.06 | +3.64% | 7,228,121 |
| Mar 27, 2026 | 25.08 | 26.43 | 25.08 | 26.11 | +5.62% | 9,035,556 |
| Mar 26, 2026 | 23.59 | 24.77 | 23.27 | 24.72 | +7.11% | 9,443,237 |
| Mar 25, 2026 | 22.59 | 23.19 | 21.83 | 23.08 | -1.49% | 9,701,671 |
| Mar 24, 2026 | 24.26 | 24.28 | 22.89 | 23.43 | -1.10% | 9,599,250 |
| Mar 23, 2026 | 24.77 | 24.79 | 23.07 | 23.69 | -6.99% | 11,786,383 |
| Mar 20, 2026 | 24.04 | 25.91 | 24.00 | 25.47 | +6.52% | 8,849,938 |
| Mar 19, 2026 | 23.17 | 24.08 | 23.15 | 23.91 | +6.36% | 7,942,279 |
| Mar 18, 2026 | 21.80 | 22.53 | 21.36 | 22.48 | +3.21% | 6,622,870 |
| Mar 17, 2026 | 22.18 | 22.47 | 21.68 | 21.78 | -1.85% | 5,372,375 |
| Mar 16, 2026 | 22.12 | 22.31 | 21.24 | 22.19 | -2.16% | 6,652,172 |
| Mar 13, 2026 | 21.78 | 22.81 | 21.68 | 22.68 | +2.02% | 10,198,236 |
| Mar 12, 2026 | 21.20 | 22.27 | 21.07 | 22.23 | +6.31% | 8,449,031 |
| Mar 11, 2026 | 21.53 | 21.56 | 19.99 | 20.91 | -4.35% | 11,971,728 |
| Mar 10, 2026 | 21.54 | 21.98 | 21.05 | 21.86 | -0.27% | 11,266,141 |
| Mar 9, 2026 | 22.88 | 23.84 | 21.59 | 21.92 | -0.99% | 14,756,527 |
| Mar 6, 2026 | 21.98 | 22.38 | 21.53 | 22.14 | +4.38% | 11,991,376 |
| Mar 5, 2026 | 21.61 | 21.83 | 20.88 | 21.21 | +0.33% | 9,891,066 |
| Mar 4, 2026 | 22.09 | 22.45 | 20.87 | 21.14 | -6.91% | 15,103,546 |
| Mar 3, 2026 | 22.42 | 23.46 | 22.29 | 22.71 | +5.38% | 14,982,062 |
| Mar 2, 2026 | 22.93 | 23.15 | 21.42 | 21.55 | -0.32% | 13,738,544 |
| Feb 27, 2026 | 21.57 | 22.07 | 21.15 | 21.62 | +3.00% | 9,457,493 |
| Feb 26, 2026 | 20.41 | 21.46 | 20.20 | 20.99 | +4.22% | 9,838,081 |
| Feb 25, 2026 | 20.66 | 20.66 | 19.83 | 20.14 | -3.91% | 7,896,220 |
| Feb 24, 2026 | 22.02 | 22.23 | 20.78 | 20.96 | -4.68% | 11,431,781 |
| Feb 23, 2026 | 21.24 | 22.57 | 21.20 | 21.99 | +5.82% | 13,999,205 |
| Feb 20, 2026 | 21.14 | 21.40 | 20.48 | 20.78 | +0.05% | 16,697,891 |
| Feb 19, 2026 | 21.23 | 21.54 | 20.42 | 20.77 | -0.29% | 13,008,375 |
| Feb 18, 2026 | 20.84 | 20.98 | 20.25 | 20.83 | -0.19% | 9,841,179 |
| Feb 17, 2026 | 20.71 | 21.86 | 20.58 | 20.87 | +3.27% | 13,241,219 |
| Feb 13, 2026 | 20.53 | 20.84 | 19.58 | 20.21 | -0.20% | 14,571,623 |
| Feb 12, 2026 | 19.05 | 20.51 | 18.53 | 20.25 | +5.25% | 13,365,641 |
| Feb 11, 2026 | 19.25 | 19.99 | 18.50 | 19.24 | -1.43% | 11,312,775 |
| Feb 10, 2026 | 20.18 | 20.31 | 19.32 | 19.52 | -3.79% | 12,420,557 |
| Feb 9, 2026 | 21.02 | 21.29 | 19.88 | 20.29 | -2.97% | 12,068,566 |
| Feb 6, 2026 | 22.05 | 22.40 | 20.52 | 20.91 | -6.94% | 12,829,619 |
| Feb 5, 2026 | 22.49 | 23.49 | 21.95 | 22.47 | +4.32% | 13,445,119 |
| Feb 4, 2026 | 20.17 | 22.17 | 19.84 | 21.54 | +7.59% | 22,169,192 |
| Feb 3, 2026 | 19.80 | 20.79 | 19.39 | 20.02 | +0.05% | 23,165,212 |
| Feb 2, 2026 | 20.07 | 20.67 | 19.54 | 20.01 | +4.00% | 13,807,975 |
| Jan 30, 2026 | 19.72 | 20.00 | 18.32 | 19.24 | -6.60% | 21,110,151 |
| Jan 29, 2026 | 18.72 | 20.78 | 18.51 | 20.60 | +6.68% | 14,693,498 |
| Jan 28, 2026 | 19.26 | 19.39 | 18.67 | 19.31 | -0.10% | 12,356,347 |
| Jan 27, 2026 | 18.76 | 19.34 | 18.76 | 19.33 | +2.11% | 7,354,939 |
| Jan 26, 2026 | 18.17 | 19.02 | 18.17 | 18.93 | +6.17% | 7,887,888 |
| Jan 23, 2026 | 17.96 | 18.23 | 17.57 | 17.83 | +0.17% | 12,840,087 |
| Jan 22, 2026 | 19.09 | 19.32 | 17.79 | 17.80 | -8.34% | 15,914,233 |
| Jan 21, 2026 | 20.37 | 20.57 | 18.76 | 19.42 | -5.77% | 18,489,846 |
| Jan 20, 2026 | 19.74 | 20.76 | 19.61 | 20.61 | +8.47% | 18,425,770 |
| Jan 16, 2026 | 18.84 | 19.20 | 18.18 | 19.00 | +0.37% | 10,466,757 |
| Jan 15, 2026 | 18.70 | 18.98 | 18.34 | 18.93 | +0.37% | 9,003,670 |
| Jan 14, 2026 | 18.57 | 19.27 | 18.48 | 18.86 | +3.57% | 11,751,348 |
| Jan 13, 2026 | 17.99 | 18.46 | 17.83 | 18.21 | +0.77% | 10,019,277 |
| Jan 12, 2026 | 18.70 | 18.97 | 17.61 | 18.07 | -1.63% | 14,503,900 |
| Jan 9, 2026 | 19.19 | 19.67 | 18.02 | 18.37 | -4.17% | 15,018,532 |
| Jan 8, 2026 | 19.90 | 20.22 | 19.08 | 19.17 | -2.09% | 14,591,186 |
| Jan 7, 2026 | 19.18 | 19.58 | 18.95 | 19.58 | +0.88% | 14,007,231 |
| Jan 6, 2026 | 18.36 | 19.76 | 18.23 | 19.41 | +8.19% | 21,641,911 |
| Jan 5, 2026 | 18.31 | 18.55 | 17.43 | 17.94 | -6.12% | 18,279,237 |
| Jan 2, 2026 | 17.52 | 19.34 | 17.48 | 19.11 | +5.23% | 25,474,986 |
| Dec 31, 2025 | 17.67 | 18.19 | 17.64 | 18.16 | +2.02% | 14,643,022 |
| Dec 30, 2025 | 17.30 | 17.84 | 17.14 | 17.80 | +2.36% | 21,974,269 |
| Dec 29, 2025 | 16.75 | 17.42 | 16.74 | 17.39 | +6.49% | 21,189,607 |
| Dec 26, 2025 | 15.67 | 16.40 | 15.44 | 16.33 | +4.35% | 17,022,528 |
| Dec 24, 2025 | 15.46 | 16.21 | 15.31 | 15.65 | +0.13% | 14,847,471 |
| Dec 23, 2025 | 15.40 | 15.82 | 15.24 | 15.63 | +1.36% | 17,038,854 |
| Dec 22, 2025 | 15.37 | 15.66 | 14.78 | 15.42 | -13.66% | 24,619,327 |
| Dec 19, 2025 | 17.32 | 18.32 | 17.20 | 17.86 | +1.02% | 19,511,930 |
| Dec 18, 2025 | 18.13 | 18.52 | 17.08 | 17.68 | -6.85% | 30,654,960 |
| Dec 17, 2025 | 17.51 | 19.06 | 17.01 | 18.98 | +9.14% | 34,242,848 |
| Dec 16, 2025 | 18.75 | 19.25 | 17.26 | 17.39 | -6.10% | 29,463,703 |
| Dec 15, 2025 | 19.04 | 19.18 | 17.96 | 18.52 | -7.03% | 30,387,680 |
| Dec 12, 2025 | 20.97 | 21.55 | 19.56 | 19.92 | -5.41% | 22,086,665 |
| Dec 11, 2025 | 20.88 | 21.65 | 20.85 | 21.06 | +2.08% | 11,043,348 |
| Dec 10, 2025 | 21.16 | 21.38 | 20.13 | 20.63 | -2.78% | 14,042,238 |
| Dec 9, 2025 | 22.00 | 22.17 | 20.53 | 21.22 | -2.53% | 13,857,932 |
| Dec 8, 2025 | 21.09 | 22.16 | 20.87 | 21.77 | +6.77% | 11,646,732 |
| Dec 5, 2025 | 20.58 | 20.69 | 20.05 | 20.39 | -0.15% | 11,830,281 |
| Dec 4, 2025 | 20.88 | 21.29 | 20.41 | 20.42 | -3.50% | 13,566,801 |
| Dec 3, 2025 | 22.74 | 22.83 | 21.05 | 21.16 | -8.24% | 21,179,064 |
| Dec 2, 2025 | 22.86 | 23.79 | 22.22 | 23.06 | +0.65% | 15,260,095 |
| Dec 1, 2025 | 23.43 | 23.45 | 22.55 | 22.91 | +0.04% | 12,238,817 |
| Nov 28, 2025 | 23.30 | 23.34 | 22.62 | 22.90 | -1.67% | 8,635,171 |
| Nov 26, 2025 | 23.60 | 24.41 | 23.24 | 23.29 | -3.40% | 14,535,041 |
| Nov 25, 2025 | 24.70 | 25.67 | 23.99 | 24.11 | -0.90% | 19,308,475 |
| Nov 24, 2025 | 26.56 | 26.70 | 23.75 | 24.33 | -13.42% | 25,471,541 |
| Nov 21, 2025 | 26.61 | 29.15 | 26.52 | 28.10 | +1.96% | 25,143,356 |
| Nov 20, 2025 | 25.00 | 27.61 | 23.21 | 27.56 | +4.47% | 32,447,180 |
| Nov 19, 2025 | 26.12 | 27.12 | 25.38 | 26.38 | -1.49% | 15,576,449 |
| Nov 18, 2025 | 26.26 | 27.70 | 25.79 | 26.78 | +3.92% | 20,477,123 |
| Nov 17, 2025 | 27.10 | 27.10 | 23.84 | 25.77 | -2.28% | 23,614,773 |
| Nov 14, 2025 | 28.78 | 29.22 | 25.33 | 26.37 | -1.12% | 27,407,675 |
| Nov 13, 2025 | 24.38 | 27.27 | 24.22 | 26.67 | +13.30% | 19,969,648 |
| Nov 12, 2025 | 22.36 | 23.96 | 22.35 | 23.54 | +4.07% | 10,633,030 |
| Nov 11, 2025 | 22.62 | 23.34 | 22.33 | 22.62 | +2.59% | 11,188,172 |
| Nov 10, 2025 | 22.71 | 23.36 | 21.57 | 22.05 | -7.28% | 19,395,542 |
| Nov 7, 2025 | 22.95 | 24.54 | 22.95 | 23.78 | +7.46% | 22,402,584 |
| Nov 6, 2025 | 20.73 | 23.10 | 20.23 | 22.13 | +6.96% | 25,470,785 |
| Nov 5, 2025 | 21.71 | 22.86 | 20.28 | 20.69 | -8.00% | 18,857,304 |
Daily open, high, low, close and volume for Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF (TSLQ). Showing 250 trading days. Unadjusted prices.