TSLT Historical Prices
T-REX 2X Long Tesla Daily Target ETF · daily open, high, low, close & volume
Trading days
250
Period high
33.03
Period low
9.36
Period change
-51.31%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.04 | 14.99 | 13.75 | 14.47 | -6.65% | 1,876,018 |
| Nov 3, 2026 | 16.10 | 16.15 | 15.36 | 15.50 | -2.64% | 808,719 |
| Nov 2, 2026 | 15.98 | 16.75 | 15.45 | 15.92 | +1.99% | 1,864,476 |
| Oct 30, 2026 | 15.09 | 15.96 | 14.68 | 15.61 | -1.95% | 1,804,584 |
| Oct 29, 2026 | 16.08 | 16.20 | 15.70 | 15.92 | -0.69% | 772,553 |
| Oct 28, 2026 | 16.49 | 16.50 | 15.45 | 16.03 | -1.48% | 1,170,449 |
| Oct 27, 2026 | 15.51 | 16.33 | 15.36 | 16.27 | +8.11% | 1,454,796 |
| Oct 26, 2026 | 14.47 | 15.47 | 14.47 | 15.05 | +10.26% | 2,400,643 |
| Oct 23, 2026 | 13.69 | 14.02 | 13.13 | 13.65 | -1.44% | 1,672,673 |
| Oct 22, 2026 | 13.78 | 14.90 | 13.75 | 13.85 | -5.97% | 3,326,243 |
| Oct 21, 2026 | 14.35 | 14.91 | 14.31 | 14.73 | +6.74% | 2,821,911 |
| Oct 20, 2026 | 13.59 | 14.08 | 13.08 | 13.80 | +2.91% | 2,082,858 |
| Oct 19, 2026 | 12.66 | 13.49 | 12.46 | 13.41 | +7.54% | 2,486,797 |
| Oct 16, 2026 | 13.54 | 13.60 | 12.09 | 12.47 | -4.44% | 2,783,633 |
| Oct 15, 2026 | 12.95 | 13.12 | 12.51 | 13.05 | -2.61% | 1,479,605 |
| Oct 14, 2026 | 13.67 | 13.69 | 13.14 | 13.40 | -4.29% | 1,387,193 |
| Oct 13, 2026 | 13.75 | 14.12 | 13.71 | 14.00 | -1.41% | 677,261 |
| Oct 12, 2026 | 14.56 | 14.56 | 14.18 | 14.20 | -2.47% | 884,156 |
| Oct 9, 2026 | 14.52 | 15.00 | 14.35 | 14.56 | +3.85% | 1,419,623 |
| Oct 8, 2026 | 13.92 | 14.07 | 13.49 | 14.02 | -1.27% | 1,193,685 |
| Oct 7, 2026 | 14.29 | 14.56 | 13.97 | 14.20 | -1.73% | 1,091,435 |
| Oct 6, 2026 | 14.52 | 14.63 | 14.31 | 14.45 | +1.05% | 1,209,834 |
| Oct 5, 2026 | 13.59 | 14.51 | 13.29 | 14.30 | +4.30% | 2,094,642 |
| Oct 2, 2026 | 13.00 | 13.99 | 12.94 | 13.71 | +9.24% | 2,864,053 |
| Oct 1, 2026 | 12.73 | 12.96 | 12.54 | 12.55 | -0.48% | 1,414,600 |
| Sep 30, 2026 | 12.40 | 12.63 | 11.98 | 12.61 | +1.12% | 2,441,780 |
| Sep 29, 2026 | 12.85 | 12.89 | 12.40 | 12.47 | -2.65% | 1,390,439 |
| Sep 28, 2026 | 13.62 | 13.70 | 12.77 | 12.81 | -7.97% | 1,773,018 |
| Sep 25, 2026 | 14.85 | 15.03 | 13.58 | 13.92 | -3.00% | 3,072,447 |
| Sep 24, 2026 | 14.36 | 14.77 | 14.20 | 14.35 | -1.34% | 1,501,979 |
| Sep 23, 2026 | 14.54 | 15.04 | 14.35 | 14.54 | +0.66% | 1,309,834 |
| Sep 22, 2026 | 14.43 | 14.56 | 14.00 | 14.45 | +1.90% | 1,487,109 |
| Sep 21, 2026 | 13.94 | 14.41 | 13.89 | 14.18 | +6.06% | 1,895,108 |
| Sep 18, 2026 | 13.71 | 13.87 | 13.13 | 13.37 | -1.33% | 2,050,451 |
| Sep 17, 2026 | 13.68 | 14.11 | 13.33 | 13.55 | +4.47% | 2,104,249 |
| Sep 16, 2026 | 12.99 | 13.45 | 12.75 | 12.97 | +0.78% | 1,883,438 |
| Sep 15, 2026 | 12.99 | 13.27 | 12.68 | 12.87 | -1.15% | 2,836,667 |
| Sep 14, 2026 | 13.08 | 13.67 | 12.89 | 13.02 | -3.70% | 1,763,492 |
| Sep 11, 2026 | 13.41 | 13.75 | 13.24 | 13.52 | +0.97% | 1,669,136 |
| Sep 10, 2026 | 13.17 | 13.81 | 12.96 | 13.39 | -2.33% | 1,517,137 |
| Sep 9, 2026 | 13.74 | 14.27 | 13.68 | 13.71 | -0.15% | 2,411,887 |
| Sep 8, 2026 | 12.99 | 13.87 | 12.86 | 13.73 | +7.77% | 2,384,838 |
| Sep 4, 2026 | 13.33 | 13.55 | 12.54 | 12.74 | -12.02% | 3,700,898 |
| Sep 3, 2026 | 13.68 | 15.04 | 13.68 | 14.48 | +10.79% | 5,428,863 |
| Sep 2, 2026 | 13.30 | 13.33 | 12.55 | 13.07 | -5.97% | 2,500,307 |
| Aug 31, 2026 | 12.44 | 13.98 | 12.42 | 13.90 | +10.76% | 3,673,509 |
| Aug 28, 2026 | 13.11 | 13.25 | 12.28 | 12.55 | -3.24% | 2,074,806 |
| Aug 27, 2026 | 12.35 | 13.05 | 12.32 | 12.97 | +5.02% | 2,572,944 |
| Aug 26, 2026 | 12.38 | 12.78 | 12.12 | 12.35 | -2.53% | 2,269,855 |
| Aug 25, 2026 | 12.67 | 13.16 | 12.60 | 12.67 | +0.64% | 2,314,747 |
| Aug 24, 2026 | 13.56 | 13.66 | 12.55 | 12.59 | -7.77% | 2,011,585 |
| Aug 21, 2026 | 12.70 | 13.90 | 12.52 | 13.65 | +10.26% | 3,516,273 |
| Aug 20, 2026 | 12.42 | 12.54 | 11.94 | 12.38 | -3.43% | 2,532,770 |
| Aug 19, 2026 | 11.95 | 12.86 | 11.75 | 12.82 | +8.46% | 2,016,368 |
| Aug 18, 2026 | 11.64 | 12.08 | 11.43 | 11.82 | -1.58% | 1,750,417 |
| Aug 17, 2026 | 12.14 | 12.44 | 11.88 | 12.01 | -1.80% | 1,601,001 |
| Aug 14, 2026 | 12.21 | 12.86 | 11.74 | 12.23 | +1.33% | 3,168,883 |
| Aug 13, 2026 | 11.18 | 12.18 | 11.07 | 12.07 | +7.48% | 2,625,378 |
| Aug 12, 2026 | 11.74 | 11.78 | 10.96 | 11.23 | -3.11% | 1,791,438 |
| Aug 11, 2026 | 11.59 | 11.82 | 11.38 | 11.59 | +1.13% | 1,829,412 |
| Aug 10, 2026 | 11.20 | 11.55 | 11.16 | 11.46 | +1.24% | 1,585,333 |
| Aug 7, 2026 | 10.87 | 11.66 | 10.84 | 11.32 | +5.60% | 2,167,737 |
| Aug 6, 2026 | 10.56 | 10.96 | 10.46 | 10.72 | -1.24% | 1,652,476 |
| Aug 5, 2026 | 11.01 | 11.25 | 10.78 | 10.86 | -3.60% | 2,051,131 |
| Aug 4, 2026 | 11.06 | 11.41 | 10.83 | 11.26 | +3.21% | 2,465,802 |
| Aug 3, 2026 | 10.13 | 11.08 | 10.13 | 10.91 | +6.96% | 2,971,332 |
| Jul 31, 2026 | 10.14 | 10.49 | 9.61 | 10.20 | +1.29% | 2,860,049 |
| Jul 30, 2026 | 9.70 | 10.19 | 9.60 | 10.07 | +7.01% | 3,371,917 |
| Jul 29, 2026 | 10.01 | 10.11 | 9.36 | 9.41 | -5.90% | 3,857,458 |
| Jul 28, 2026 | 9.95 | 10.25 | 9.57 | 10.00 | -1.38% | 3,851,903 |
| Jul 27, 2026 | 10.41 | 10.65 | 9.81 | 10.14 | -2.41% | 3,365,712 |
| Jul 24, 2026 | 10.95 | 11.06 | 9.96 | 10.39 | -4.06% | 4,425,384 |
| Jul 23, 2026 | 12.67 | 12.67 | 10.55 | 10.83 | -29.45% | 6,566,999 |
| Jul 22, 2026 | 15.47 | 15.82 | 15.22 | 15.35 | -2.48% | 1,730,177 |
| Jul 21, 2026 | 15.14 | 16.14 | 15.01 | 15.74 | +5.07% | 1,909,930 |
| Jul 20, 2026 | 16.31 | 16.38 | 14.97 | 14.98 | -6.08% | 2,169,687 |
| Jul 17, 2026 | 16.00 | 16.34 | 15.62 | 15.95 | -5.12% | 1,763,499 |
| Jul 16, 2026 | 16.88 | 17.18 | 16.33 | 16.81 | -1.75% | 2,013,689 |
| Jul 15, 2026 | 17.52 | 18.19 | 16.82 | 17.11 | -1.04% | 1,803,123 |
| Jul 14, 2026 | 17.55 | 17.80 | 17.18 | 17.29 | +0.76% | 1,624,511 |
| Jul 13, 2026 | 18.05 | 18.12 | 16.86 | 17.16 | -6.38% | 1,840,405 |
| Jul 10, 2026 | 18.57 | 18.83 | 17.92 | 18.33 | +0.44% | 2,456,613 |
| Jul 9, 2026 | 17.15 | 18.37 | 16.92 | 18.25 | +6.23% | 2,878,159 |
| Jul 8, 2026 | 17.64 | 17.65 | 16.86 | 17.18 | -4.40% | 1,872,519 |
| Jul 7, 2026 | 19.29 | 19.50 | 17.89 | 17.97 | -8.03% | 3,314,573 |
| Jul 6, 2026 | 17.65 | 19.58 | 17.01 | 19.54 | +13.60% | 2,139,937 |
| Jul 2, 2026 | 20.57 | 20.97 | 16.88 | 17.20 | -15.31% | 6,256,751 |
| Jul 1, 2026 | 19.91 | 21.04 | 19.67 | 20.31 | +2.52% | 3,140,101 |
| Jun 30, 2026 | 18.50 | 20.25 | 18.50 | 19.81 | +4.15% | 4,289,642 |
| Jun 29, 2026 | 16.47 | 19.21 | 16.30 | 19.02 | +16.97% | 3,259,357 |
| Jun 26, 2026 | 15.52 | 17.01 | 15.39 | 16.26 | +2.01% | 2,229,867 |
| Jun 25, 2026 | 15.94 | 16.28 | 15.64 | 15.94 | -0.25% | 1,491,906 |
| Jun 24, 2026 | 16.37 | 16.78 | 15.80 | 15.98 | -3.44% | 1,192,120 |
| Jun 23, 2026 | 17.58 | 17.58 | 16.33 | 16.55 | -11.45% | 2,119,667 |
| Jun 22, 2026 | 17.85 | 19.59 | 17.76 | 18.69 | +2.47% | 2,602,811 |
| Jun 18, 2026 | 18.15 | 18.50 | 16.91 | 18.24 | +1.67% | 1,927,840 |
| Jun 17, 2026 | 18.45 | 18.81 | 17.75 | 17.94 | -3.91% | 2,453,252 |
| Jun 16, 2026 | 18.66 | 19.46 | 18.37 | 18.67 | -3.51% | 2,844,850 |
| Jun 15, 2026 | 19.47 | 19.73 | 18.98 | 19.35 | +2.65% | 3,845,547 |
| Jun 12, 2026 | 18.27 | 18.94 | 17.13 | 18.85 | +3.51% | 3,455,373 |
| Jun 11, 2026 | 17.31 | 19.01 | 16.66 | 18.21 | +8.52% | 3,552,485 |
| Jun 10, 2026 | 17.69 | 18.16 | 16.63 | 16.78 | -7.55% | 1,970,028 |
| Jun 9, 2026 | 19.50 | 20.20 | 16.98 | 18.15 | -5.91% | 3,370,229 |
| Jun 8, 2026 | 18.13 | 19.66 | 18.04 | 19.29 | +8.92% | 1,876,276 |
| Jun 5, 2026 | 20.53 | 20.97 | 17.45 | 17.71 | -12.97% | 3,026,301 |
| Jun 4, 2026 | 20.52 | 21.15 | 20.26 | 20.35 | -2.58% | 2,333,274 |
| Jun 3, 2026 | 20.38 | 21.89 | 20.15 | 20.89 | -0.05% | 3,869,463 |
| Jun 2, 2026 | 20.42 | 20.95 | 19.94 | 20.90 | +3.83% | 2,587,536 |
| Jun 1, 2026 | 21.37 | 21.55 | 20.13 | 20.13 | -9.12% | 2,541,396 |
| May 29, 2026 | 22.60 | 22.74 | 21.43 | 22.15 | -3.02% | 1,993,385 |
| May 28, 2026 | 22.33 | 23.06 | 22.29 | 22.84 | +0.71% | 2,135,542 |
| May 27, 2026 | 22.93 | 23.23 | 22.22 | 22.68 | +2.95% | 2,976,053 |
| May 26, 2026 | 21.70 | 22.18 | 21.29 | 22.03 | +3.62% | 2,542,860 |
| May 22, 2026 | 20.97 | 21.81 | 20.75 | 21.26 | +3.76% | 3,395,902 |
| May 21, 2026 | 20.97 | 21.39 | 20.03 | 20.49 | +0.29% | 2,553,329 |
| May 20, 2026 | 19.56 | 20.48 | 19.44 | 20.43 | +6.24% | 2,772,833 |
| May 19, 2026 | 19.13 | 19.36 | 18.21 | 19.23 | -2.73% | 2,804,483 |
| May 18, 2026 | 20.69 | 20.88 | 19.32 | 19.77 | -5.81% | 4,170,360 |
| May 15, 2026 | 22.25 | 22.29 | 20.98 | 20.99 | -9.60% | 2,955,744 |
| May 14, 2026 | 23.56 | 24.15 | 23.04 | 23.22 | -0.94% | 2,660,550 |
| May 13, 2026 | 22.61 | 24.30 | 21.93 | 23.44 | +5.68% | 3,202,974 |
| May 12, 2026 | 23.08 | 23.78 | 21.10 | 22.18 | -5.58% | 5,113,519 |
| May 11, 2026 | 21.14 | 23.92 | 20.63 | 23.49 | +7.80% | 6,890,764 |
| May 8, 2026 | 20.62 | 22.08 | 20.62 | 21.79 | +7.87% | 5,068,646 |
| May 7, 2026 | 19.83 | 20.59 | 19.30 | 20.20 | +6.65% | 3,760,601 |
| May 6, 2026 | 17.83 | 19.24 | 17.62 | 18.94 | +4.53% | 2,821,591 |
| May 5, 2026 | 18.67 | 19.30 | 18.08 | 18.12 | -1.52% | 2,595,531 |
| May 4, 2026 | 18.21 | 18.61 | 17.70 | 18.40 | +0.71% | 3,501,923 |
| May 1, 2026 | 17.52 | 18.90 | 17.25 | 18.27 | +4.94% | 2,925,649 |
| Apr 30, 2026 | 16.66 | 17.71 | 16.25 | 17.41 | +4.50% | 2,087,449 |
| Apr 29, 2026 | 16.91 | 16.97 | 16.42 | 16.66 | -1.65% | 2,103,213 |
| Apr 28, 2026 | 16.88 | 17.53 | 16.65 | 16.94 | -1.54% | 2,357,382 |
| Apr 27, 2026 | 16.64 | 17.40 | 15.88 | 17.20 | +1.38% | 2,679,301 |
| Apr 24, 2026 | 16.75 | 17.59 | 16.50 | 16.97 | +1.19% | 3,706,076 |
| Apr 23, 2026 | 16.92 | 17.87 | 16.30 | 16.77 | -7.04% | 4,424,641 |
| Apr 22, 2026 | 18.12 | 18.60 | 17.89 | 18.04 | +0.39% | 3,662,014 |
| Apr 21, 2026 | 18.63 | 18.70 | 17.89 | 17.97 | -3.18% | 3,483,430 |
| Apr 20, 2026 | 19.55 | 19.94 | 18.18 | 18.56 | -4.13% | 3,132,915 |
| Apr 17, 2026 | 18.95 | 20.18 | 18.52 | 19.36 | +5.97% | 5,551,131 |
| Apr 16, 2026 | 18.74 | 18.79 | 17.63 | 18.27 | -1.83% | 3,096,469 |
| Apr 15, 2026 | 16.38 | 18.82 | 15.99 | 18.61 | +15.52% | 5,990,183 |
| Apr 14, 2026 | 15.56 | 16.43 | 15.33 | 16.11 | +6.55% | 2,817,057 |
| Apr 13, 2026 | 14.91 | 15.45 | 14.81 | 15.12 | +1.82% | 2,718,102 |
| Apr 10, 2026 | 14.61 | 14.95 | 14.32 | 14.85 | +1.92% | 2,188,218 |
| Apr 9, 2026 | 14.39 | 14.85 | 13.88 | 14.57 | +1.18% | 2,700,517 |
| Apr 8, 2026 | 16.15 | 16.18 | 14.09 | 14.40 | -1.64% | 4,468,015 |
| Apr 7, 2026 | 14.69 | 14.79 | 13.88 | 14.64 | -3.75% | 5,438,008 |
| Apr 6, 2026 | 16.09 | 16.52 | 14.68 | 15.21 | -4.52% | 3,209,140 |
| Apr 2, 2026 | 16.24 | 16.82 | 15.78 | 15.93 | -10.86% | 4,965,782 |
| Apr 1, 2026 | 17.63 | 18.04 | 17.23 | 17.87 | +5.06% | 3,143,274 |
| Mar 31, 2026 | 16.14 | 17.15 | 16.11 | 17.01 | +9.18% | 3,591,128 |
| Mar 30, 2026 | 16.48 | 16.65 | 15.30 | 15.58 | -3.59% | 2,924,989 |
| Mar 27, 2026 | 16.93 | 16.93 | 15.97 | 16.16 | -5.88% | 2,489,842 |
| Mar 26, 2026 | 18.01 | 18.32 | 17.12 | 17.17 | -6.79% | 1,936,680 |
| Mar 25, 2026 | 18.85 | 19.45 | 18.39 | 18.42 | +1.32% | 2,654,512 |
| Mar 24, 2026 | 17.56 | 18.62 | 17.56 | 18.18 | +1.22% | 2,873,652 |
| Mar 23, 2026 | 17.30 | 18.41 | 17.30 | 17.96 | +6.59% | 4,377,033 |
| Mar 20, 2026 | 18.00 | 18.00 | 16.50 | 16.85 | -6.49% | 5,180,827 |
| Mar 19, 2026 | 18.73 | 18.73 | 17.88 | 18.02 | -6.39% | 5,924,749 |
| Mar 18, 2026 | 19.89 | 20.29 | 19.22 | 19.25 | -3.31% | 1,643,953 |
| Mar 17, 2026 | 19.57 | 20.00 | 19.30 | 19.91 | +1.69% | 2,202,819 |
| Mar 16, 2026 | 19.59 | 20.34 | 19.44 | 19.58 | +2.46% | 1,751,341 |
| Mar 13, 2026 | 19.92 | 20.02 | 19.02 | 19.11 | -2.25% | 3,317,991 |
| Mar 12, 2026 | 20.55 | 20.70 | 19.52 | 19.55 | -6.19% | 2,081,779 |
| Mar 11, 2026 | 20.25 | 21.70 | 20.25 | 20.84 | +4.17% | 3,436,380 |
| Mar 10, 2026 | 20.26 | 20.74 | 19.91 | 20.00 | +0.23% | 4,169,854 |
| Mar 9, 2026 | 19.10 | 20.25 | 18.24 | 19.96 | +1.11% | 4,992,390 |
| Mar 6, 2026 | 19.92 | 20.34 | 19.52 | 19.74 | -4.64% | 3,652,309 |
| Mar 5, 2026 | 20.27 | 21.01 | 20.08 | 20.70 | -0.24% | 2,768,574 |
| Mar 4, 2026 | 19.99 | 20.98 | 19.63 | 20.75 | +6.96% | 3,002,006 |
| Mar 3, 2026 | 19.65 | 19.80 | 18.71 | 19.40 | -5.55% | 5,641,893 |
| Mar 2, 2026 | 19.22 | 20.66 | 19.01 | 20.54 | +0.42% | 3,304,443 |
| Feb 27, 2026 | 20.53 | 20.94 | 20.03 | 20.45 | -3.13% | 1,652,220 |
| Feb 26, 2026 | 21.72 | 21.98 | 20.61 | 21.11 | -4.20% | 2,318,590 |
| Feb 25, 2026 | 21.54 | 22.36 | 21.54 | 22.04 | +3.86% | 1,836,548 |
| Feb 24, 2026 | 20.22 | 21.38 | 20.10 | 21.22 | +4.74% | 2,085,205 |
| Feb 23, 2026 | 21.05 | 21.07 | 19.68 | 20.26 | -5.90% | 3,263,546 |
| Feb 20, 2026 | 21.15 | 21.84 | 20.90 | 21.53 | -0.19% | 2,885,563 |
| Feb 19, 2026 | 21.10 | 21.91 | 20.78 | 21.57 | +0.33% | 2,942,652 |
| Feb 18, 2026 | 21.48 | 22.10 | 21.34 | 21.50 | +0.19% | 2,778,642 |
| Feb 17, 2026 | 21.67 | 21.76 | 20.39 | 21.46 | -3.33% | 3,466,904 |
| Feb 13, 2026 | 21.85 | 22.89 | 21.50 | 22.20 | +0.05% | 5,064,233 |
| Feb 12, 2026 | 23.67 | 24.29 | 21.87 | 22.19 | -5.17% | 4,537,894 |
| Feb 11, 2026 | 23.36 | 24.30 | 22.54 | 23.40 | +1.21% | 3,468,695 |
| Feb 10, 2026 | 22.38 | 23.32 | 22.26 | 23.12 | +3.91% | 2,297,105 |
| Feb 9, 2026 | 21.50 | 22.70 | 21.23 | 22.25 | +2.82% | 3,434,064 |
| Feb 6, 2026 | 20.56 | 21.98 | 20.27 | 21.64 | +7.13% | 3,900,667 |
| Feb 5, 2026 | 20.20 | 20.75 | 19.24 | 20.20 | -4.63% | 4,375,196 |
| Feb 4, 2026 | 22.70 | 23.11 | 20.45 | 21.18 | -7.51% | 5,349,348 |
| Feb 3, 2026 | 23.18 | 23.63 | 22.02 | 22.90 | -0.09% | 4,698,181 |
| Feb 2, 2026 | 22.86 | 23.49 | 22.10 | 22.92 | -3.82% | 2,464,670 |
| Jan 30, 2026 | 23.32 | 24.88 | 23.05 | 23.83 | +6.29% | 5,073,607 |
| Jan 29, 2026 | 24.79 | 25.03 | 22.20 | 22.42 | -6.43% | 5,881,326 |
| Jan 28, 2026 | 24.16 | 24.83 | 23.95 | 23.96 | -0.33% | 2,791,021 |
| Jan 27, 2026 | 24.73 | 24.76 | 24.00 | 24.04 | -2.00% | 1,339,911 |
| Jan 26, 2026 | 25.65 | 25.68 | 24.42 | 24.53 | -6.27% | 1,680,281 |
| Jan 23, 2026 | 25.99 | 26.54 | 25.57 | 26.17 | -0.11% | 2,430,671 |
| Jan 22, 2026 | 24.60 | 26.22 | 24.34 | 26.20 | +8.31% | 2,997,299 |
| Jan 21, 2026 | 23.17 | 24.94 | 22.93 | 24.19 | +5.63% | 3,676,276 |
| Jan 20, 2026 | 24.03 | 24.17 | 22.71 | 22.90 | -8.44% | 2,600,236 |
| Jan 16, 2026 | 25.19 | 26.09 | 24.74 | 25.01 | -0.40% | 1,969,900 |
| Jan 15, 2026 | 25.46 | 25.92 | 25.04 | 25.11 | -0.59% | 2,275,420 |
| Jan 14, 2026 | 25.64 | 25.77 | 24.65 | 25.26 | -3.51% | 3,000,016 |
| Jan 13, 2026 | 26.51 | 26.71 | 25.80 | 26.18 | -0.68% | 3,008,474 |
| Jan 12, 2026 | 25.46 | 27.01 | 25.12 | 26.36 | +1.62% | 2,529,824 |
| Jan 9, 2026 | 24.90 | 26.40 | 24.31 | 25.94 | +4.22% | 3,259,193 |
| Jan 8, 2026 | 24.01 | 25.04 | 23.64 | 24.89 | +1.80% | 2,515,427 |
| Jan 7, 2026 | 24.94 | 25.22 | 24.43 | 24.45 | -1.13% | 1,807,744 |
| Jan 6, 2026 | 26.25 | 26.43 | 24.13 | 24.73 | -7.83% | 3,553,144 |
| Jan 5, 2026 | 26.41 | 27.52 | 26.05 | 26.83 | +6.07% | 2,427,733 |
| Jan 2, 2026 | 27.62 | 27.70 | 24.96 | 25.30 | -5.30% | 3,767,660 |
| Dec 31, 2025 | 27.49 | 27.51 | 26.65 | 26.71 | -2.13% | 1,910,996 |
| Dec 30, 2025 | 28.13 | 28.34 | 27.23 | 27.29 | -2.22% | 1,925,676 |
| Dec 29, 2025 | 28.95 | 29.13 | 27.90 | 27.91 | -6.62% | 2,691,626 |
| Dec 26, 2025 | 31.24 | 31.67 | 29.73 | 29.89 | -4.23% | 2,432,258 |
| Dec 24, 2025 | 31.63 | 31.96 | 30.15 | 31.21 | -0.35% | 1,625,861 |
| Dec 23, 2025 | 31.75 | 32.10 | 30.95 | 31.32 | -1.23% | 1,876,483 |
| Dec 22, 2025 | 31.90 | 33.03 | 31.31 | 31.71 | +3.22% | 3,425,822 |
| Dec 19, 2025 | 31.69 | 31.97 | 29.98 | 30.72 | -1.09% | 3,861,088 |
| Dec 18, 2025 | 30.40 | 32.03 | 29.84 | 31.06 | +6.59% | 4,435,108 |
| Dec 17, 2025 | 31.84 | 32.77 | 28.98 | 29.14 | -9.11% | 5,695,003 |
| Dec 16, 2025 | 29.82 | 32.29 | 29.06 | 32.06 | +5.98% | 4,724,403 |
| Dec 15, 2025 | 29.54 | 31.05 | 29.34 | 30.25 | +7.08% | 4,712,761 |
| Dec 12, 2025 | 26.98 | 28.74 | 26.19 | 28.25 | +5.21% | 3,922,016 |
| Dec 11, 2025 | 27.06 | 27.12 | 26.05 | 26.85 | -2.01% | 2,005,504 |
| Dec 10, 2025 | 26.79 | 28.05 | 26.49 | 27.40 | +2.74% | 3,003,196 |
| Dec 9, 2025 | 25.75 | 27.51 | 25.59 | 26.67 | +2.46% | 2,120,229 |
| Dec 8, 2025 | 27.00 | 27.26 | 25.49 | 26.03 | -6.74% | 3,021,422 |
| Dec 5, 2025 | 27.66 | 28.40 | 27.53 | 27.91 | +0.11% | 1,740,502 |
| Dec 4, 2025 | 27.30 | 27.91 | 26.80 | 27.88 | +3.30% | 1,747,116 |
| Dec 3, 2025 | 25.28 | 27.13 | 25.21 | 26.99 | +8.18% | 2,770,194 |
| Dec 2, 2025 | 25.14 | 25.85 | 24.14 | 24.95 | -0.52% | 2,747,533 |
| Dec 1, 2025 | 24.52 | 25.49 | 24.52 | 25.08 | -0.12% | 1,750,045 |
| Nov 28, 2025 | 24.64 | 25.41 | 24.64 | 25.11 | +1.62% | 1,382,041 |
| Nov 26, 2025 | 24.39 | 24.75 | 23.62 | 24.71 | +3.48% | 2,353,617 |
| Nov 25, 2025 | 23.33 | 24.03 | 22.39 | 23.88 | +0.76% | 3,872,276 |
| Nov 24, 2025 | 22.03 | 24.15 | 21.96 | 23.70 | +13.34% | 5,398,167 |
| Nov 21, 2025 | 22.09 | 22.16 | 20.11 | 20.91 | -2.06% | 8,230,898 |
| Nov 20, 2025 | 23.50 | 25.10 | 21.32 | 21.35 | -4.54% | 10,642,534 |
| Nov 19, 2025 | 22.62 | 23.20 | 21.76 | 22.36 | +1.34% | 5,776,627 |
| Nov 18, 2025 | 22.49 | 22.91 | 21.23 | 22.07 | -3.71% | 9,095,597 |
| Nov 17, 2025 | 21.82 | 24.59 | 21.80 | 22.92 | +2.23% | 7,450,853 |
| Nov 14, 2025 | 20.40 | 23.29 | 20.06 | 22.42 | +0.95% | 7,903,619 |
| Nov 13, 2025 | 24.71 | 24.87 | 21.56 | 22.21 | -13.24% | 7,191,357 |
| Nov 12, 2025 | 27.05 | 27.05 | 25.13 | 25.60 | -4.19% | 4,200,257 |
| Nov 11, 2025 | 26.69 | 27.07 | 25.84 | 26.72 | -2.48% | 3,657,313 |
| Nov 10, 2025 | 26.79 | 27.94 | 26.05 | 27.40 | +6.95% | 3,265,892 |
| Nov 7, 2025 | 26.64 | 26.64 | 24.63 | 25.62 | -7.27% | 6,687,234 |
| Nov 6, 2025 | 29.72 | 30.39 | 26.26 | 27.63 | -7.03% | 9,159,679 |
| Nov 5, 2025 | 28.57 | 30.24 | 27.11 | 29.72 | +8.07% | 4,716,983 |
Daily open, high, low, close and volume for T-REX 2X Long Tesla Daily Target ETF (TSLT). Showing 250 trading days. Unadjusted prices.