TSLR Historical Prices
GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF · daily open, high, low, close & volume
Trading days
250
Period high
39.54
Period low
11.51
Period change
-41.18%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 20.03 | 20.03 | 19.08 | 19.24 | -2.78% | 518,205 |
| Nov 2, 2026 | 19.84 | 20.81 | 19.20 | 19.79 | +1.91% | 1,330,336 |
| Oct 30, 2026 | 18.73 | 19.82 | 18.22 | 19.42 | -1.77% | 887,910 |
| Oct 29, 2026 | 20.02 | 20.13 | 19.55 | 19.77 | -0.75% | 391,655 |
| Oct 28, 2026 | 20.54 | 20.54 | 19.20 | 19.92 | -1.43% | 632,722 |
| Oct 27, 2026 | 19.32 | 20.30 | 19.09 | 20.21 | +7.84% | 1,056,736 |
| Oct 26, 2026 | 18.04 | 19.23 | 18.01 | 18.74 | +10.43% | 1,247,163 |
| Oct 23, 2026 | 17.05 | 17.43 | 16.33 | 16.97 | -1.39% | 751,173 |
| Oct 22, 2026 | 17.20 | 18.52 | 17.14 | 17.21 | -6.01% | 2,093,344 |
| Oct 21, 2026 | 17.88 | 18.53 | 17.79 | 18.31 | +6.52% | 1,534,339 |
| Oct 20, 2026 | 16.82 | 17.50 | 16.26 | 17.19 | +3.18% | 643,072 |
| Oct 19, 2026 | 15.75 | 16.78 | 15.50 | 16.66 | +7.55% | 977,824 |
| Oct 16, 2026 | 16.74 | 16.88 | 15.03 | 15.49 | -4.59% | 1,694,029 |
| Oct 15, 2026 | 16.05 | 16.31 | 15.55 | 16.24 | -2.43% | 826,557 |
| Oct 14, 2026 | 17.01 | 17.01 | 16.34 | 16.64 | -4.31% | 857,592 |
| Oct 13, 2026 | 17.08 | 17.55 | 17.04 | 17.39 | -1.53% | 552,695 |
| Oct 12, 2026 | 18.05 | 18.08 | 17.61 | 17.66 | -2.48% | 817,808 |
| Oct 9, 2026 | 18.06 | 18.64 | 17.84 | 18.11 | +4.14% | 884,034 |
| Oct 8, 2026 | 17.28 | 17.47 | 16.77 | 17.39 | -1.53% | 941,417 |
| Oct 7, 2026 | 17.78 | 18.08 | 17.36 | 17.66 | -1.56% | 944,019 |
| Oct 6, 2026 | 18.09 | 18.16 | 17.77 | 17.94 | +0.96% | 719,883 |
| Oct 5, 2026 | 16.86 | 18.02 | 16.51 | 17.77 | +4.28% | 1,460,339 |
| Oct 2, 2026 | 16.10 | 17.36 | 16.08 | 17.04 | +9.37% | 2,168,712 |
| Oct 1, 2026 | 15.75 | 16.06 | 15.57 | 15.58 | -0.32% | 1,154,930 |
| Sep 30, 2026 | 15.40 | 15.68 | 14.88 | 15.63 | +0.90% | 1,392,822 |
| Sep 29, 2026 | 15.93 | 15.97 | 15.39 | 15.49 | -2.46% | 939,486 |
| Sep 28, 2026 | 16.90 | 17.00 | 15.84 | 15.88 | -7.94% | 1,220,080 |
| Sep 25, 2026 | 18.42 | 18.65 | 16.86 | 17.25 | -3.31% | 3,476,024 |
| Sep 24, 2026 | 17.79 | 18.34 | 17.63 | 17.84 | -1.11% | 1,107,137 |
| Sep 23, 2026 | 18.03 | 18.65 | 17.80 | 18.04 | +0.61% | 1,476,995 |
| Sep 22, 2026 | 17.87 | 18.06 | 17.37 | 17.93 | +1.82% | 1,291,602 |
| Sep 21, 2026 | 17.29 | 17.87 | 17.23 | 17.61 | +6.15% | 1,725,889 |
| Sep 18, 2026 | 17.07 | 17.20 | 16.30 | 16.59 | -1.07% | 1,568,923 |
| Sep 17, 2026 | 16.90 | 17.50 | 16.53 | 16.77 | +4.52% | 1,520,375 |
| Sep 16, 2026 | 16.02 | 16.68 | 15.79 | 16.04 | +0.80% | 1,556,528 |
| Sep 15, 2026 | 16.10 | 16.45 | 15.71 | 15.92 | -1.44% | 1,497,243 |
| Sep 14, 2026 | 16.24 | 16.94 | 15.98 | 16.15 | -3.64% | 1,291,200 |
| Sep 11, 2026 | 16.60 | 17.05 | 16.41 | 16.76 | +0.96% | 1,770,404 |
| Sep 10, 2026 | 16.38 | 17.11 | 16.06 | 16.60 | -2.35% | 1,281,686 |
| Sep 9, 2026 | 17.05 | 17.69 | 16.96 | 17.00 | -0.18% | 1,246,802 |
| Sep 8, 2026 | 16.05 | 17.17 | 15.94 | 17.03 | +7.93% | 1,544,144 |
| Sep 4, 2026 | 16.55 | 16.77 | 15.53 | 15.78 | -11.90% | 2,120,004 |
| Sep 3, 2026 | 17.00 | 18.62 | 17.00 | 17.91 | +10.76% | 2,430,423 |
| Sep 2, 2026 | 16.50 | 16.50 | 15.53 | 16.17 | -6.04% | 1,270,477 |
| Aug 31, 2026 | 15.38 | 17.30 | 15.38 | 17.21 | +10.96% | 1,905,480 |
| Aug 28, 2026 | 16.27 | 16.37 | 15.19 | 15.51 | -3.36% | 822,877 |
| Aug 27, 2026 | 15.29 | 16.14 | 15.24 | 16.05 | +5.11% | 1,208,647 |
| Aug 26, 2026 | 15.22 | 15.80 | 14.99 | 15.27 | -2.61% | 1,385,669 |
| Aug 25, 2026 | 15.63 | 16.28 | 15.60 | 15.68 | +0.64% | 1,238,849 |
| Aug 24, 2026 | 16.84 | 16.87 | 15.51 | 15.58 | -7.54% | 1,066,578 |
| Aug 21, 2026 | 15.71 | 17.17 | 15.48 | 16.85 | +10.20% | 1,825,583 |
| Aug 20, 2026 | 15.41 | 15.52 | 14.76 | 15.29 | -3.59% | 1,484,872 |
| Aug 19, 2026 | 14.79 | 15.89 | 14.51 | 15.86 | +8.48% | 1,257,685 |
| Aug 18, 2026 | 14.30 | 14.91 | 14.12 | 14.62 | -1.55% | 1,240,425 |
| Aug 17, 2026 | 14.95 | 15.37 | 14.67 | 14.85 | -1.59% | 1,160,404 |
| Aug 14, 2026 | 15.09 | 15.87 | 14.49 | 15.09 | +1.28% | 1,794,112 |
| Aug 13, 2026 | 13.84 | 15.04 | 13.66 | 14.90 | +7.66% | 1,307,602 |
| Aug 12, 2026 | 14.50 | 14.53 | 13.53 | 13.84 | -3.28% | 1,368,619 |
| Aug 11, 2026 | 14.35 | 14.60 | 14.05 | 14.31 | +1.13% | 1,054,625 |
| Aug 10, 2026 | 13.78 | 14.24 | 13.77 | 14.15 | +1.43% | 739,434 |
| Aug 7, 2026 | 13.44 | 14.38 | 13.37 | 13.95 | +5.44% | 945,832 |
| Aug 6, 2026 | 13.02 | 13.51 | 12.90 | 13.23 | -1.05% | 959,834 |
| Aug 5, 2026 | 13.57 | 13.86 | 13.29 | 13.37 | -3.81% | 974,668 |
| Aug 4, 2026 | 13.62 | 14.06 | 13.34 | 13.90 | +3.42% | 1,240,010 |
| Aug 3, 2026 | 12.56 | 13.64 | 12.54 | 13.44 | +7.01% | 1,749,483 |
| Jul 31, 2026 | 12.44 | 12.90 | 11.85 | 12.56 | +1.45% | 1,699,474 |
| Jul 30, 2026 | 11.96 | 12.55 | 11.83 | 12.38 | +6.91% | 1,551,455 |
| Jul 29, 2026 | 12.29 | 12.43 | 11.51 | 11.58 | -6.01% | 1,816,923 |
| Jul 28, 2026 | 12.18 | 12.61 | 11.79 | 12.32 | -1.04% | 1,366,224 |
| Jul 27, 2026 | 12.79 | 13.10 | 12.07 | 12.45 | -2.66% | 953,247 |
| Jul 24, 2026 | 13.45 | 13.60 | 12.24 | 12.79 | -4.30% | 2,059,800 |
| Jul 23, 2026 | 15.49 | 15.58 | 12.97 | 13.37 | -29.02% | 2,722,680 |
| Jul 22, 2026 | 19.01 | 19.45 | 18.72 | 18.83 | -2.64% | 891,422 |
| Jul 21, 2026 | 18.56 | 19.83 | 18.43 | 19.34 | +5.05% | 721,201 |
| Jul 20, 2026 | 20.11 | 20.11 | 18.39 | 18.41 | -5.98% | 1,015,565 |
| Jul 17, 2026 | 19.65 | 20.07 | 19.20 | 19.58 | -5.32% | 709,253 |
| Jul 16, 2026 | 20.77 | 21.10 | 20.05 | 20.68 | -1.52% | 758,774 |
| Jul 15, 2026 | 21.68 | 22.31 | 20.66 | 21.00 | -0.94% | 929,330 |
| Jul 14, 2026 | 21.55 | 21.82 | 21.07 | 21.20 | +0.62% | 609,564 |
| Jul 13, 2026 | 22.19 | 22.26 | 20.71 | 21.07 | -6.40% | 968,588 |
| Jul 10, 2026 | 22.88 | 23.07 | 21.99 | 22.51 | +0.54% | 976,280 |
| Jul 9, 2026 | 21.02 | 22.53 | 20.74 | 22.39 | +6.32% | 939,786 |
| Jul 8, 2026 | 21.62 | 21.64 | 20.69 | 21.06 | -4.49% | 929,444 |
| Jul 7, 2026 | 23.50 | 23.91 | 21.93 | 22.05 | -8.01% | 1,467,150 |
| Jul 6, 2026 | 21.61 | 23.99 | 20.85 | 23.97 | +13.66% | 1,399,983 |
| Jul 2, 2026 | 25.22 | 25.70 | 20.69 | 21.09 | -15.34% | 1,548,121 |
| Jul 1, 2026 | 24.50 | 25.79 | 24.14 | 24.91 | +2.34% | 1,537,622 |
| Jun 30, 2026 | 22.76 | 24.83 | 22.76 | 24.34 | +4.06% | 1,920,321 |
| Jun 29, 2026 | 20.11 | 23.54 | 19.99 | 23.39 | +17.13% | 2,349,025 |
| Jun 26, 2026 | 19.05 | 20.85 | 18.88 | 19.97 | +2.10% | 1,706,796 |
| Jun 25, 2026 | 19.58 | 19.98 | 19.20 | 19.56 | -0.10% | 2,168,217 |
| Jun 24, 2026 | 20.04 | 20.57 | 19.36 | 19.58 | -3.50% | 1,243,044 |
| Jun 23, 2026 | 21.54 | 21.54 | 20.04 | 20.29 | -11.59% | 1,424,075 |
| Jun 22, 2026 | 21.80 | 24.05 | 21.77 | 22.95 | +2.32% | 2,514,265 |
| Jun 18, 2026 | 22.18 | 22.68 | 20.72 | 22.43 | +1.86% | 1,455,199 |
| Jun 17, 2026 | 22.61 | 23.06 | 21.74 | 22.02 | -4.14% | 1,793,269 |
| Jun 16, 2026 | 22.96 | 23.87 | 22.51 | 22.97 | -3.20% | 1,616,638 |
| Jun 15, 2026 | 23.88 | 24.18 | 23.27 | 23.73 | +2.33% | 2,466,545 |
| Jun 12, 2026 | 22.34 | 23.21 | 20.99 | 23.19 | +3.62% | 4,395,319 |
| Jun 11, 2026 | 21.20 | 23.29 | 20.43 | 22.38 | +9.06% | 2,589,057 |
| Jun 10, 2026 | 21.59 | 22.25 | 20.00 | 20.52 | -7.65% | 1,520,492 |
| Jun 9, 2026 | 23.88 | 24.72 | 20.83 | 22.22 | -6.09% | 1,991,328 |
| Jun 8, 2026 | 22.13 | 24.07 | 22.11 | 23.66 | +9.33% | 1,307,617 |
| Jun 5, 2026 | 25.22 | 25.67 | 21.39 | 21.64 | -13.30% | 1,708,034 |
| Jun 4, 2026 | 25.13 | 25.90 | 24.81 | 24.96 | -2.50% | 1,367,506 |
| Jun 3, 2026 | 25.00 | 26.79 | 24.71 | 25.60 | -0.17% | 2,107,948 |
| Jun 2, 2026 | 24.92 | 25.66 | 24.45 | 25.64 | +3.94% | 1,746,650 |
| Jun 1, 2026 | 26.11 | 26.32 | 24.64 | 24.67 | -9.10% | 1,595,215 |
| May 29, 2026 | 27.79 | 27.84 | 26.24 | 27.14 | -3.04% | 1,989,518 |
| May 28, 2026 | 27.48 | 28.23 | 27.29 | 27.99 | +0.76% | 1,144,689 |
| May 27, 2026 | 28.12 | 28.43 | 27.19 | 27.78 | +3.12% | 2,186,745 |
| May 26, 2026 | 26.60 | 27.14 | 26.05 | 26.94 | +3.50% | 1,581,423 |
| May 22, 2026 | 25.69 | 26.67 | 25.38 | 26.03 | +3.75% | 1,672,006 |
| May 21, 2026 | 25.61 | 26.16 | 24.49 | 25.09 | +0.28% | 1,706,601 |
| May 20, 2026 | 23.86 | 25.04 | 23.77 | 25.02 | +6.56% | 2,212,730 |
| May 19, 2026 | 23.32 | 23.67 | 22.28 | 23.48 | -3.02% | 2,135,633 |
| May 18, 2026 | 25.34 | 25.55 | 23.64 | 24.21 | -5.72% | 2,815,459 |
| May 15, 2026 | 27.17 | 27.23 | 25.66 | 25.68 | -9.58% | 1,991,386 |
| May 14, 2026 | 28.79 | 29.51 | 28.16 | 28.40 | -0.91% | 1,976,250 |
| May 13, 2026 | 27.72 | 29.70 | 26.80 | 28.66 | +5.45% | 2,395,486 |
| May 12, 2026 | 28.26 | 29.03 | 25.80 | 27.18 | -5.36% | 3,169,106 |
| May 11, 2026 | 25.88 | 29.21 | 25.19 | 28.72 | +7.93% | 4,718,152 |
| May 8, 2026 | 25.26 | 26.97 | 25.26 | 26.61 | +7.78% | 3,346,972 |
| May 7, 2026 | 24.16 | 25.16 | 23.57 | 24.69 | +6.61% | 2,857,708 |
| May 6, 2026 | 21.70 | 23.50 | 21.50 | 23.16 | +4.70% | 1,496,501 |
| May 5, 2026 | 22.80 | 23.56 | 22.07 | 22.12 | -1.60% | 1,656,320 |
| May 4, 2026 | 22.19 | 22.69 | 21.61 | 22.48 | +0.94% | 1,837,993 |
| May 1, 2026 | 21.34 | 23.05 | 21.05 | 22.27 | +4.75% | 2,414,497 |
| Apr 30, 2026 | 20.29 | 21.63 | 19.82 | 21.26 | +4.57% | 1,505,224 |
| Apr 29, 2026 | 20.59 | 20.70 | 20.04 | 20.33 | -1.64% | 1,442,491 |
| Apr 28, 2026 | 20.51 | 21.38 | 20.30 | 20.67 | -1.48% | 1,806,611 |
| Apr 27, 2026 | 20.25 | 21.21 | 19.36 | 20.98 | +1.35% | 2,236,816 |
| Apr 24, 2026 | 20.38 | 21.41 | 20.15 | 20.70 | +1.22% | 2,203,547 |
| Apr 23, 2026 | 20.66 | 21.78 | 19.86 | 20.45 | -7.09% | 3,969,678 |
| Apr 22, 2026 | 22.04 | 22.66 | 21.80 | 22.01 | +0.36% | 1,964,031 |
| Apr 21, 2026 | 22.67 | 22.78 | 21.79 | 21.93 | -3.14% | 2,048,251 |
| Apr 20, 2026 | 23.82 | 24.28 | 22.16 | 22.64 | -3.95% | 2,734,112 |
| Apr 17, 2026 | 23.07 | 24.57 | 22.57 | 23.57 | +5.93% | 2,910,817 |
| Apr 16, 2026 | 22.83 | 22.87 | 21.46 | 22.25 | -1.72% | 3,136,074 |
| Apr 15, 2026 | 19.85 | 22.91 | 19.47 | 22.64 | +15.33% | 3,857,351 |
| Apr 14, 2026 | 18.95 | 19.99 | 18.68 | 19.63 | +6.63% | 1,935,634 |
| Apr 13, 2026 | 18.17 | 18.81 | 18.03 | 18.41 | +1.94% | 1,917,442 |
| Apr 10, 2026 | 17.73 | 18.18 | 17.44 | 18.06 | +1.86% | 1,575,298 |
| Apr 9, 2026 | 17.47 | 18.07 | 16.89 | 17.73 | +1.31% | 3,240,058 |
| Apr 8, 2026 | 19.63 | 19.69 | 17.15 | 17.50 | -1.91% | 1,914,210 |
| Apr 7, 2026 | 17.80 | 18.00 | 16.88 | 17.84 | -3.57% | 2,716,052 |
| Apr 6, 2026 | 19.50 | 20.10 | 17.85 | 18.50 | -4.39% | 2,321,148 |
| Apr 2, 2026 | 19.75 | 20.44 | 19.18 | 19.35 | -10.91% | 2,443,556 |
| Apr 1, 2026 | 21.45 | 21.91 | 20.93 | 21.72 | +5.08% | 1,777,456 |
| Mar 31, 2026 | 19.60 | 20.84 | 19.58 | 20.67 | +9.25% | 2,234,407 |
| Mar 30, 2026 | 20.09 | 20.22 | 18.59 | 18.92 | -3.67% | 1,943,920 |
| Mar 27, 2026 | 20.47 | 20.52 | 19.39 | 19.64 | -5.62% | 1,859,569 |
| Mar 26, 2026 | 21.88 | 22.23 | 20.79 | 20.81 | -7.14% | 1,140,332 |
| Mar 25, 2026 | 22.82 | 23.60 | 22.32 | 22.41 | +1.45% | 1,502,700 |
| Mar 24, 2026 | 21.30 | 22.59 | 21.30 | 22.09 | +1.14% | 1,757,166 |
| Mar 23, 2026 | 21.02 | 22.34 | 21.02 | 21.84 | +7.01% | 1,730,622 |
| Mar 20, 2026 | 21.74 | 21.76 | 20.03 | 20.41 | -6.55% | 1,899,558 |
| Mar 19, 2026 | 22.70 | 22.70 | 21.69 | 21.84 | -6.43% | 1,492,689 |
| Mar 18, 2026 | 24.16 | 24.59 | 23.29 | 23.34 | -3.23% | 1,004,277 |
| Mar 17, 2026 | 23.71 | 24.23 | 23.39 | 24.12 | +1.82% | 1,356,946 |
| Mar 16, 2026 | 23.73 | 24.67 | 23.57 | 23.69 | +2.24% | 1,422,890 |
| Mar 13, 2026 | 24.11 | 24.24 | 23.04 | 23.17 | -2.11% | 1,343,499 |
| Mar 12, 2026 | 24.90 | 25.07 | 23.64 | 23.67 | -6.26% | 1,129,841 |
| Mar 11, 2026 | 24.70 | 26.27 | 24.70 | 25.25 | +4.34% | 1,860,890 |
| Mar 10, 2026 | 24.54 | 25.10 | 24.11 | 24.20 | +0.21% | 1,655,989 |
| Mar 9, 2026 | 23.09 | 24.51 | 22.07 | 24.15 | +1.00% | 2,185,661 |
| Mar 6, 2026 | 24.10 | 24.58 | 23.63 | 23.91 | -4.44% | 1,327,621 |
| Mar 5, 2026 | 24.53 | 25.41 | 24.30 | 25.02 | -0.32% | 1,730,569 |
| Mar 4, 2026 | 24.07 | 25.38 | 23.75 | 25.10 | +6.90% | 1,659,161 |
| Mar 3, 2026 | 23.80 | 23.96 | 22.63 | 23.48 | -5.36% | 2,345,907 |
| Mar 2, 2026 | 23.26 | 24.97 | 23.00 | 24.81 | +0.36% | 2,065,953 |
| Feb 27, 2026 | 24.75 | 25.30 | 24.20 | 24.72 | -3.10% | 925,372 |
| Feb 26, 2026 | 26.34 | 26.54 | 24.91 | 25.51 | -4.21% | 1,177,873 |
| Feb 25, 2026 | 26.00 | 27.00 | 26.00 | 26.63 | +3.86% | 875,915 |
| Feb 24, 2026 | 24.46 | 25.82 | 24.23 | 25.64 | +4.87% | 1,074,208 |
| Feb 23, 2026 | 25.43 | 25.45 | 23.76 | 24.45 | -5.93% | 1,443,389 |
| Feb 20, 2026 | 25.58 | 26.36 | 25.23 | 25.99 | -0.04% | 2,153,314 |
| Feb 19, 2026 | 25.45 | 26.45 | 25.07 | 26.00 | +0.19% | 1,395,779 |
| Feb 18, 2026 | 25.89 | 26.67 | 25.76 | 25.95 | +0.23% | 2,543,149 |
| Feb 17, 2026 | 26.13 | 26.27 | 24.60 | 25.89 | -3.32% | 2,651,613 |
| Feb 13, 2026 | 26.30 | 27.61 | 25.95 | 26.78 | +0.19% | 2,828,297 |
| Feb 12, 2026 | 28.50 | 29.25 | 26.39 | 26.73 | -5.25% | 1,495,889 |
| Feb 11, 2026 | 28.27 | 29.28 | 27.18 | 28.21 | +1.40% | 1,035,400 |
| Feb 10, 2026 | 26.95 | 28.11 | 26.80 | 27.82 | +3.69% | 1,130,113 |
| Feb 9, 2026 | 25.92 | 27.34 | 25.58 | 26.83 | +2.95% | 1,507,146 |
| Feb 6, 2026 | 24.81 | 26.48 | 24.43 | 26.06 | +7.15% | 1,790,644 |
| Feb 5, 2026 | 24.35 | 24.98 | 23.18 | 24.32 | -4.55% | 3,147,946 |
| Feb 4, 2026 | 27.36 | 27.83 | 24.61 | 25.48 | -7.51% | 1,751,609 |
| Feb 3, 2026 | 27.83 | 28.44 | 26.50 | 27.55 | -0.04% | 3,747,656 |
| Feb 2, 2026 | 27.56 | 28.28 | 26.60 | 27.56 | -4.07% | 1,262,012 |
| Jan 30, 2026 | 28.09 | 29.95 | 27.73 | 28.73 | +6.64% | 4,933,387 |
| Jan 29, 2026 | 29.79 | 30.12 | 26.71 | 26.94 | -6.88% | 3,763,239 |
| Jan 28, 2026 | 29.00 | 29.88 | 28.80 | 28.93 | +0.10% | 1,414,354 |
| Jan 27, 2026 | 29.77 | 29.77 | 28.88 | 28.90 | -2.03% | 807,096 |
| Jan 26, 2026 | 30.83 | 30.86 | 29.36 | 29.50 | -6.14% | 1,039,177 |
| Jan 23, 2026 | 31.21 | 31.90 | 30.74 | 31.43 | -0.25% | 1,246,708 |
| Jan 22, 2026 | 29.56 | 31.51 | 29.25 | 31.51 | +8.28% | 1,837,068 |
| Jan 21, 2026 | 27.78 | 29.97 | 27.59 | 29.10 | +5.78% | 1,476,614 |
| Jan 20, 2026 | 28.88 | 29.08 | 27.27 | 27.51 | -8.33% | 1,777,961 |
| Jan 16, 2026 | 30.27 | 31.33 | 29.73 | 30.01 | -0.60% | 1,115,192 |
| Jan 15, 2026 | 30.55 | 31.11 | 30.08 | 30.19 | -0.33% | 1,180,921 |
| Jan 14, 2026 | 30.74 | 30.95 | 29.61 | 30.29 | -3.57% | 1,449,630 |
| Jan 13, 2026 | 31.88 | 32.06 | 30.98 | 31.41 | -0.82% | 627,502 |
| Jan 12, 2026 | 30.60 | 32.41 | 30.14 | 31.67 | +1.67% | 842,820 |
| Jan 9, 2026 | 29.86 | 31.68 | 29.18 | 31.15 | +4.11% | 1,473,610 |
| Jan 8, 2026 | 28.76 | 30.04 | 28.35 | 29.92 | +2.12% | 1,579,413 |
| Jan 7, 2026 | 29.87 | 30.25 | 29.30 | 29.30 | -0.78% | 811,955 |
| Jan 6, 2026 | 31.37 | 31.72 | 28.94 | 29.53 | -8.29% | 2,050,853 |
| Jan 5, 2026 | 31.62 | 33.00 | 31.24 | 32.20 | +6.13% | 1,481,000 |
| Jan 2, 2026 | 33.07 | 33.18 | 29.94 | 30.34 | -5.25% | 2,202,779 |
| Dec 31, 2025 | 32.86 | 32.98 | 31.96 | 32.02 | -2.11% | 840,461 |
| Dec 30, 2025 | 33.67 | 33.98 | 32.64 | 32.71 | -2.30% | 1,015,645 |
| Dec 29, 2025 | 34.88 | 34.88 | 33.44 | 33.48 | -6.58% | 1,380,963 |
| Dec 26, 2025 | 37.34 | 37.97 | 35.69 | 35.84 | -4.20% | 1,232,480 |
| Dec 24, 2025 | 37.88 | 38.29 | 36.13 | 37.41 | -0.21% | 741,312 |
| Dec 23, 2025 | 38.11 | 38.47 | 37.08 | 37.49 | -1.32% | 1,012,399 |
| Dec 22, 2025 | 38.14 | 39.54 | 37.48 | 37.99 | +3.21% | 1,443,288 |
| Dec 19, 2025 | 37.95 | 38.26 | 35.88 | 36.81 | -1.05% | 1,639,027 |
| Dec 18, 2025 | 36.41 | 38.31 | 35.72 | 37.20 | +6.84% | 2,212,717 |
| Dec 17, 2025 | 38.02 | 39.22 | 34.68 | 34.82 | -9.20% | 1,820,216 |
| Dec 16, 2025 | 35.66 | 38.61 | 34.77 | 38.35 | +6.12% | 1,426,904 |
| Dec 15, 2025 | 35.31 | 37.12 | 35.15 | 36.14 | +6.95% | 2,450,086 |
| Dec 12, 2025 | 32.27 | 34.34 | 31.31 | 33.79 | +5.40% | 1,400,265 |
| Dec 11, 2025 | 32.34 | 32.39 | 31.14 | 32.06 | -2.14% | 830,055 |
| Dec 10, 2025 | 32.02 | 33.51 | 31.65 | 32.76 | +2.76% | 695,964 |
| Dec 9, 2025 | 30.76 | 32.87 | 30.55 | 31.88 | +2.54% | 710,052 |
| Dec 8, 2025 | 32.22 | 32.55 | 30.45 | 31.09 | -6.75% | 1,470,345 |
| Dec 5, 2025 | 33.10 | 33.90 | 32.92 | 33.34 | +0.15% | 602,053 |
| Dec 4, 2025 | 32.62 | 33.32 | 32.00 | 33.29 | +3.35% | 847,817 |
| Dec 3, 2025 | 30.15 | 32.34 | 30.06 | 32.21 | +8.31% | 1,067,313 |
| Dec 2, 2025 | 30.02 | 30.82 | 28.79 | 29.74 | -0.63% | 1,601,153 |
| Dec 1, 2025 | 29.22 | 30.39 | 29.22 | 29.93 | +0.10% | 698,513 |
| Nov 28, 2025 | 29.45 | 30.29 | 29.38 | 29.90 | +1.60% | 649,284 |
| Nov 26, 2025 | 29.10 | 29.49 | 28.15 | 29.43 | +3.37% | 1,080,896 |
| Nov 25, 2025 | 27.71 | 28.63 | 26.67 | 28.47 | +0.67% | 1,593,705 |
| Nov 24, 2025 | 26.29 | 28.76 | 26.16 | 28.28 | +13.62% | 2,100,386 |
| Nov 21, 2025 | 26.30 | 26.40 | 23.96 | 24.89 | -2.05% | 3,548,124 |
| Nov 20, 2025 | 28.13 | 29.87 | 25.39 | 25.41 | -4.58% | 3,508,563 |
| Nov 19, 2025 | 26.89 | 27.62 | 25.91 | 26.63 | +1.45% | 1,604,903 |
| Nov 18, 2025 | 26.82 | 27.27 | 25.27 | 26.25 | -3.81% | 1,850,619 |
| Nov 17, 2025 | 26.00 | 29.25 | 25.99 | 27.29 | +2.21% | 2,149,423 |
| Nov 14, 2025 | 24.30 | 27.72 | 23.89 | 26.70 | +1.14% | 2,413,824 |
| Nov 13, 2025 | 29.39 | 29.58 | 25.64 | 26.40 | -13.36% | 2,385,889 |
| Nov 12, 2025 | 32.17 | 32.17 | 29.90 | 30.47 | -4.06% | 1,017,781 |
| Nov 11, 2025 | 31.76 | 32.20 | 30.75 | 31.76 | -2.64% | 1,130,942 |
| Nov 10, 2025 | 31.80 | 33.22 | 30.95 | 32.62 | +7.37% | 2,139,027 |
| Nov 7, 2025 | 31.69 | 31.69 | 29.30 | 30.38 | -7.60% | 3,104,296 |
| Nov 6, 2025 | 35.30 | 36.12 | 31.23 | 32.88 | -7.01% | 4,037,011 |
| Nov 5, 2025 | 33.94 | 35.94 | 32.20 | 35.36 | +8.10% | 2,692,231 |
| Nov 4, 2025 | 34.30 | 35.20 | 32.68 | 32.71 | -10.36% | 1,872,099 |
Daily open, high, low, close and volume for GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF (TSLR). Showing 250 trading days. Unadjusted prices.