TSLZ Historical Prices
T-Rex 2X Inverse Tesla Daily Target ETF · daily open, high, low, close & volume
Trading days
250
Period high
19.03
Period low
8.63
Period change
-29.55%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.98 | 9.44 | 8.98 | 9.37 | +2.97% | 1,790,787 |
| Nov 2, 2026 | 9.08 | 9.39 | 8.63 | 9.10 | -2.05% | 4,490,623 |
| Oct 30, 2026 | 9.60 | 9.84 | 9.11 | 9.29 | +1.75% | 5,161,182 |
| Oct 29, 2026 | 9.03 | 9.26 | 8.97 | 9.13 | +0.55% | 2,667,012 |
| Oct 28, 2026 | 8.84 | 9.40 | 8.82 | 9.08 | +1.34% | 2,645,268 |
| Oct 27, 2026 | 9.44 | 9.54 | 8.90 | 8.96 | -8.01% | 2,695,464 |
| Oct 26, 2026 | 10.21 | 10.21 | 9.41 | 9.74 | -10.31% | 3,994,301 |
| Oct 23, 2026 | 10.81 | 11.27 | 10.58 | 10.86 | +1.21% | 1,805,327 |
| Oct 22, 2026 | 10.79 | 10.79 | 9.99 | 10.73 | +5.92% | 4,792,131 |
| Oct 21, 2026 | 10.39 | 10.46 | 9.98 | 10.13 | -6.64% | 3,607,436 |
| Oct 20, 2026 | 11.09 | 11.46 | 10.62 | 10.85 | -3.04% | 2,357,805 |
| Oct 19, 2026 | 11.91 | 12.12 | 11.10 | 11.19 | -7.52% | 3,183,443 |
| Oct 16, 2026 | 11.18 | 12.45 | 11.11 | 12.10 | +4.22% | 3,359,130 |
| Oct 15, 2026 | 11.74 | 12.05 | 11.53 | 11.61 | +2.65% | 1,485,069 |
| Oct 14, 2026 | 11.09 | 11.50 | 11.09 | 11.31 | +4.43% | 1,879,752 |
| Oct 13, 2026 | 11.03 | 11.06 | 10.75 | 10.83 | +1.36% | 1,142,181 |
| Oct 12, 2026 | 10.47 | 10.72 | 10.44 | 10.69 | +2.35% | 1,769,148 |
| Oct 9, 2026 | 10.48 | 10.61 | 10.09 | 10.44 | -3.96% | 2,887,964 |
| Oct 8, 2026 | 10.93 | 11.27 | 10.83 | 10.87 | +1.30% | 1,622,606 |
| Oct 7, 2026 | 10.67 | 10.90 | 10.47 | 10.73 | +1.71% | 2,196,257 |
| Oct 6, 2026 | 10.48 | 10.68 | 10.41 | 10.55 | -1.03% | 1,576,644 |
| Oct 5, 2026 | 11.22 | 11.49 | 10.50 | 10.66 | -4.39% | 2,943,017 |
| Oct 2, 2026 | 11.90 | 11.90 | 10.89 | 11.15 | -9.20% | 3,156,045 |
| Oct 1, 2026 | 12.12 | 12.30 | 11.91 | 12.28 | +0.41% | 1,257,217 |
| Sep 30, 2026 | 12.42 | 12.87 | 12.22 | 12.23 | -1.13% | 1,620,168 |
| Sep 29, 2026 | 12.00 | 12.46 | 12.00 | 12.37 | +2.49% | 880,272 |
| Sep 28, 2026 | 11.43 | 12.10 | 11.37 | 12.07 | +7.91% | 1,270,289 |
| Sep 25, 2026 | 10.47 | 11.44 | 10.35 | 11.19 | +3.18% | 3,926,117 |
| Sep 24, 2026 | 10.84 | 10.97 | 10.54 | 10.84 | +1.03% | 2,988,766 |
| Sep 23, 2026 | 10.73 | 10.87 | 10.36 | 10.73 | -0.65% | 4,062,264 |
| Sep 22, 2026 | 10.81 | 11.15 | 10.70 | 10.80 | -1.82% | 2,560,525 |
| Sep 21, 2026 | 11.24 | 11.27 | 10.82 | 11.00 | -6.06% | 3,365,101 |
| Sep 18, 2026 | 11.44 | 11.93 | 11.29 | 11.71 | +1.04% | 3,656,771 |
| Sep 17, 2026 | 11.53 | 11.78 | 11.06 | 11.59 | -4.45% | 2,561,662 |
| Sep 16, 2026 | 12.17 | 12.34 | 11.66 | 12.13 | -0.82% | 2,376,337 |
| Sep 15, 2026 | 12.08 | 12.41 | 11.86 | 12.23 | +1.16% | 2,618,218 |
| Sep 14, 2026 | 12.04 | 12.20 | 11.53 | 12.09 | +3.78% | 2,252,561 |
| Sep 11, 2026 | 11.77 | 11.90 | 11.46 | 11.65 | -1.02% | 1,508,976 |
| Sep 10, 2026 | 11.97 | 12.14 | 11.43 | 11.77 | +2.26% | 2,162,112 |
| Sep 9, 2026 | 11.53 | 11.54 | 11.05 | 11.51 | +0.17% | 1,817,659 |
| Sep 8, 2026 | 12.27 | 12.34 | 11.19 | 11.49 | -8.04% | 2,806,896 |
| Sep 4, 2026 | 11.95 | 12.64 | 11.85 | 12.49 | +12.06% | 3,419,490 |
| Sep 3, 2026 | 11.91 | 11.91 | 10.63 | 11.15 | -10.87% | 5,291,732 |
| Sep 2, 2026 | 12.25 | 13.01 | 12.25 | 12.51 | +5.93% | 2,121,244 |
| Aug 31, 2026 | 13.38 | 13.39 | 11.76 | 11.81 | -11.00% | 4,279,811 |
| Aug 28, 2026 | 12.69 | 13.53 | 12.56 | 13.27 | +3.27% | 1,205,698 |
| Aug 27, 2026 | 13.50 | 13.57 | 12.76 | 12.85 | -5.03% | 1,554,974 |
| Aug 26, 2026 | 13.50 | 13.77 | 13.08 | 13.53 | +2.50% | 1,704,169 |
| Aug 25, 2026 | 13.24 | 13.28 | 12.69 | 13.20 | -0.68% | 1,353,066 |
| Aug 24, 2026 | 12.46 | 13.33 | 12.35 | 13.29 | +7.61% | 1,240,240 |
| Aug 21, 2026 | 13.38 | 13.60 | 12.07 | 12.35 | -10.18% | 2,733,541 |
| Aug 20, 2026 | 13.68 | 14.22 | 13.59 | 13.75 | +3.46% | 1,193,504 |
| Aug 19, 2026 | 14.39 | 14.63 | 13.27 | 13.29 | -8.60% | 1,801,333 |
| Aug 18, 2026 | 14.82 | 15.00 | 14.23 | 14.54 | +1.47% | 1,247,694 |
| Aug 17, 2026 | 14.22 | 14.48 | 13.83 | 14.33 | +1.78% | 1,354,634 |
| Aug 14, 2026 | 14.09 | 14.65 | 13.34 | 14.08 | -1.19% | 2,441,066 |
| Aug 13, 2026 | 15.54 | 15.64 | 14.12 | 14.25 | -7.71% | 1,796,185 |
| Aug 12, 2026 | 14.75 | 15.78 | 14.74 | 15.44 | +3.21% | 986,009 |
| Aug 11, 2026 | 14.96 | 15.26 | 14.66 | 14.96 | -1.19% | 1,632,226 |
| Aug 10, 2026 | 15.51 | 15.55 | 15.04 | 15.14 | -1.30% | 1,191,405 |
| Aug 7, 2026 | 16.02 | 16.08 | 14.82 | 15.34 | -5.77% | 1,088,668 |
| Aug 6, 2026 | 16.51 | 16.66 | 15.93 | 16.28 | +1.37% | 833,849 |
| Aug 5, 2026 | 15.85 | 16.19 | 15.54 | 16.06 | +3.68% | 1,176,055 |
| Aug 4, 2026 | 15.83 | 16.17 | 15.30 | 15.49 | -3.37% | 1,082,879 |
| Aug 3, 2026 | 17.22 | 17.30 | 15.77 | 16.03 | -7.07% | 1,543,712 |
| Jul 31, 2026 | 17.40 | 18.28 | 16.77 | 17.25 | -1.43% | 1,331,894 |
| Jul 30, 2026 | 18.24 | 18.42 | 17.26 | 17.50 | -7.16% | 1,629,607 |
| Jul 29, 2026 | 17.77 | 18.94 | 17.64 | 18.85 | +6.08% | 1,376,286 |
| Jul 28, 2026 | 18.05 | 18.54 | 17.37 | 17.77 | +1.02% | 1,526,446 |
| Jul 27, 2026 | 17.14 | 18.11 | 16.76 | 17.59 | +2.51% | 1,937,823 |
| Jul 24, 2026 | 16.35 | 17.82 | 16.15 | 17.16 | +4.06% | 3,967,684 |
| Jul 23, 2026 | 15.02 | 16.74 | 14.97 | 16.49 | +29.33% | 5,903,640 |
| Jul 22, 2026 | 12.65 | 12.84 | 12.37 | 12.75 | +2.57% | 2,781,764 |
| Jul 21, 2026 | 12.92 | 13.07 | 12.08 | 12.43 | -5.19% | 2,286,408 |
| Jul 20, 2026 | 12.08 | 13.11 | 12.02 | 13.11 | +6.07% | 2,364,741 |
| Jul 17, 2026 | 12.38 | 12.59 | 12.09 | 12.36 | +5.28% | 2,532,910 |
| Jul 16, 2026 | 11.65 | 12.09 | 11.51 | 11.74 | +1.56% | 2,196,704 |
| Jul 15, 2026 | 11.28 | 11.77 | 10.86 | 11.56 | +0.96% | 1,727,379 |
| Jul 14, 2026 | 11.27 | 11.53 | 11.10 | 11.45 | -0.69% | 1,337,661 |
| Jul 13, 2026 | 11.02 | 11.71 | 10.98 | 11.53 | +6.27% | 2,010,875 |
| Jul 10, 2026 | 10.69 | 11.10 | 10.56 | 10.85 | -0.55% | 2,111,070 |
| Jul 9, 2026 | 11.63 | 11.83 | 10.82 | 10.91 | -6.27% | 2,190,106 |
| Jul 8, 2026 | 11.40 | 11.83 | 11.35 | 11.64 | +4.49% | 2,852,878 |
| Jul 7, 2026 | 10.46 | 11.20 | 10.34 | 11.14 | +7.79% | 2,823,821 |
| Jul 6, 2026 | 11.66 | 12.08 | 10.32 | 10.34 | -13.51% | 4,014,128 |
| Jul 2, 2026 | 10.23 | 12.12 | 10.03 | 11.95 | +14.90% | 6,927,219 |
| Jul 1, 2026 | 10.55 | 10.71 | 9.98 | 10.40 | -2.35% | 4,295,791 |
| Jun 30, 2026 | 11.39 | 11.39 | 10.40 | 10.65 | -3.97% | 3,471,429 |
| Jun 29, 2026 | 13.16 | 13.34 | 10.98 | 11.09 | -16.93% | 3,549,841 |
| Jun 26, 2026 | 14.00 | 14.13 | 12.74 | 13.35 | -1.98% | 3,508,902 |
| Jun 25, 2026 | 13.60 | 13.94 | 13.37 | 13.62 | +0.15% | 2,175,503 |
| Jun 24, 2026 | 13.34 | 13.79 | 13.01 | 13.60 | +2.87% | 2,059,138 |
| Jun 23, 2026 | 12.54 | 13.35 | 12.54 | 13.22 | +11.56% | 2,993,282 |
| Jun 22, 2026 | 12.45 | 12.46 | 11.26 | 11.85 | -2.07% | 3,736,948 |
| Jun 18, 2026 | 12.23 | 13.09 | 11.98 | 12.10 | -2.02% | 3,253,138 |
| Jun 17, 2026 | 12.06 | 12.50 | 11.82 | 12.35 | +3.96% | 3,064,605 |
| Jun 16, 2026 | 11.93 | 12.10 | 11.45 | 11.88 | +3.30% | 3,791,722 |
| Jun 15, 2026 | 11.46 | 11.74 | 11.29 | 11.50 | -2.29% | 3,603,794 |
| Jun 12, 2026 | 12.19 | 12.99 | 11.77 | 11.77 | -3.60% | 3,310,329 |
| Jun 11, 2026 | 12.97 | 13.53 | 11.77 | 12.21 | -9.22% | 3,976,087 |
| Jun 10, 2026 | 12.85 | 13.80 | 12.49 | 13.45 | +7.51% | 2,619,656 |
| Jun 9, 2026 | 11.68 | 13.21 | 11.26 | 12.51 | +6.02% | 2,846,459 |
| Jun 8, 2026 | 12.64 | 12.73 | 11.54 | 11.80 | -9.09% | 3,135,441 |
| Jun 5, 2026 | 11.37 | 13.12 | 11.14 | 12.98 | +13.07% | 3,908,155 |
| Jun 4, 2026 | 11.39 | 11.54 | 11.06 | 11.48 | +2.59% | 3,284,799 |
| Jun 3, 2026 | 11.46 | 11.58 | 10.68 | 11.19 | -0.09% | 3,397,706 |
| Jun 2, 2026 | 11.49 | 11.75 | 11.16 | 11.20 | -3.70% | 3,123,963 |
| Jun 1, 2026 | 11.08 | 11.64 | 10.97 | 11.63 | +9.10% | 3,375,142 |
| May 29, 2026 | 10.47 | 11.01 | 10.41 | 10.66 | +2.90% | 2,793,519 |
| May 28, 2026 | 10.58 | 10.63 | 10.27 | 10.36 | -0.77% | 2,372,299 |
| May 27, 2026 | 10.31 | 10.68 | 10.18 | 10.44 | -3.06% | 3,144,020 |
| May 26, 2026 | 10.96 | 11.16 | 10.70 | 10.77 | -3.58% | 3,598,174 |
| May 22, 2026 | 11.36 | 11.48 | 10.87 | 11.17 | -3.87% | 3,911,802 |
| May 21, 2026 | 11.39 | 11.90 | 11.11 | 11.62 | -0.26% | 2,573,391 |
| May 20, 2026 | 12.24 | 12.31 | 11.64 | 11.65 | -6.43% | 3,524,259 |
| May 19, 2026 | 12.53 | 13.08 | 12.38 | 12.45 | +2.81% | 4,441,499 |
| May 18, 2026 | 11.63 | 12.36 | 11.52 | 12.11 | +5.86% | 5,158,911 |
| May 15, 2026 | 10.89 | 11.46 | 10.87 | 11.44 | +9.47% | 4,483,851 |
| May 14, 2026 | 10.30 | 10.54 | 10.05 | 10.45 | +0.87% | 3,193,364 |
| May 13, 2026 | 10.81 | 11.12 | 9.96 | 10.36 | -5.39% | 9,077,507 |
| May 12, 2026 | 10.60 | 11.47 | 10.29 | 10.95 | +5.19% | 7,559,614 |
| May 11, 2026 | 11.64 | 11.91 | 10.20 | 10.41 | -7.88% | 9,028,041 |
| May 8, 2026 | 12.05 | 12.05 | 11.12 | 11.30 | -7.98% | 6,792,792 |
| May 7, 2026 | 12.57 | 12.93 | 12.02 | 12.28 | -6.90% | 5,101,314 |
| May 6, 2026 | 14.05 | 14.20 | 12.96 | 13.19 | -4.49% | 7,687,313 |
| May 5, 2026 | 13.41 | 13.85 | 12.94 | 13.81 | +1.40% | 3,214,590 |
| May 4, 2026 | 13.79 | 14.13 | 13.46 | 13.62 | -0.73% | 2,611,862 |
| May 1, 2026 | 14.34 | 14.55 | 13.20 | 13.72 | -4.85% | 3,964,758 |
| Apr 30, 2026 | 15.12 | 15.50 | 14.17 | 14.42 | -4.63% | 3,548,645 |
| Apr 29, 2026 | 14.93 | 15.34 | 14.86 | 15.12 | +1.68% | 3,366,480 |
| Apr 28, 2026 | 14.94 | 15.14 | 14.38 | 14.87 | +1.29% | 4,415,526 |
| Apr 27, 2026 | 15.18 | 15.82 | 14.51 | 14.68 | -1.14% | 4,987,513 |
| Apr 24, 2026 | 15.04 | 15.30 | 14.34 | 14.85 | -1.33% | 4,932,804 |
| Apr 23, 2026 | 14.91 | 15.44 | 14.22 | 15.05 | +6.89% | 7,624,987 |
| Apr 22, 2026 | 14.04 | 14.20 | 13.65 | 14.08 | -0.28% | 4,320,551 |
| Apr 21, 2026 | 13.66 | 14.21 | 13.60 | 14.12 | +3.07% | 3,903,034 |
| Apr 20, 2026 | 13.04 | 13.97 | 12.78 | 13.70 | +4.10% | 6,218,993 |
| Apr 17, 2026 | 13.50 | 13.81 | 12.55 | 13.16 | -5.60% | 9,541,105 |
| Apr 16, 2026 | 13.66 | 14.51 | 13.65 | 13.94 | +1.38% | 4,562,218 |
| Apr 15, 2026 | 16.03 | 16.42 | 13.57 | 13.75 | -15.44% | 8,702,195 |
| Apr 14, 2026 | 16.90 | 17.22 | 15.95 | 16.26 | -6.77% | 3,528,756 |
| Apr 13, 2026 | 17.71 | 17.83 | 17.05 | 17.44 | -2.02% | 2,951,456 |
| Apr 10, 2026 | 18.07 | 18.44 | 17.66 | 17.80 | -1.77% | 2,999,037 |
| Apr 9, 2026 | 18.38 | 19.03 | 17.80 | 18.12 | -1.31% | 4,360,377 |
| Apr 8, 2026 | 16.23 | 18.76 | 16.21 | 18.36 | +1.66% | 3,968,104 |
| Apr 7, 2026 | 18.10 | 18.97 | 17.91 | 18.06 | +3.61% | 4,726,031 |
| Apr 6, 2026 | 16.51 | 18.00 | 16.06 | 17.43 | +4.25% | 5,580,089 |
| Apr 2, 2026 | 16.46 | 16.83 | 15.95 | 16.72 | +11.10% | 5,923,292 |
| Apr 1, 2026 | 15.24 | 15.67 | 14.95 | 15.05 | -5.23% | 2,951,785 |
| Mar 31, 2026 | 16.88 | 16.93 | 15.73 | 15.88 | -9.26% | 4,671,430 |
| Mar 30, 2026 | 16.48 | 17.79 | 16.39 | 17.50 | +3.73% | 3,065,289 |
| Mar 27, 2026 | 16.18 | 17.08 | 16.18 | 16.87 | +5.31% | 3,877,576 |
| Mar 26, 2026 | 15.26 | 16.02 | 15.05 | 16.02 | +7.34% | 4,945,520 |
| Mar 25, 2026 | 14.61 | 15.00 | 14.12 | 14.93 | -1.62% | 3,222,233 |
| Mar 24, 2026 | 15.68 | 15.70 | 14.80 | 15.17 | -1.04% | 4,024,325 |
| Mar 23, 2026 | 16.05 | 16.05 | 14.93 | 15.33 | -6.98% | 6,179,224 |
| Mar 20, 2026 | 15.51 | 16.77 | 15.51 | 16.48 | +6.39% | 5,073,198 |
| Mar 19, 2026 | 14.99 | 15.60 | 14.97 | 15.49 | +6.39% | 3,808,791 |
| Mar 18, 2026 | 14.10 | 14.58 | 13.82 | 14.56 | +3.41% | 4,537,556 |
| Mar 17, 2026 | 14.35 | 14.53 | 14.04 | 14.08 | -1.88% | 3,502,329 |
| Mar 16, 2026 | 14.33 | 14.44 | 13.76 | 14.35 | -2.25% | 3,380,215 |
| Mar 13, 2026 | 14.10 | 14.78 | 14.05 | 14.68 | +1.94% | 4,360,551 |
| Mar 12, 2026 | 13.74 | 14.42 | 13.65 | 14.40 | +6.35% | 6,293,164 |
| Mar 11, 2026 | 13.96 | 13.96 | 12.96 | 13.54 | -4.38% | 10,142,418 |
| Mar 10, 2026 | 13.98 | 14.23 | 13.65 | 14.16 | -0.28% | 7,502,010 |
| Mar 9, 2026 | 14.81 | 15.45 | 13.99 | 14.20 | -1.05% | 6,844,665 |
| Mar 6, 2026 | 14.27 | 14.50 | 13.96 | 14.35 | +4.44% | 10,138,856 |
| Mar 5, 2026 | 14.01 | 14.14 | 13.53 | 13.74 | +0.37% | 11,487,531 |
| Mar 4, 2026 | 14.34 | 14.55 | 13.54 | 13.69 | -7.00% | 14,789,661 |
| Mar 3, 2026 | 14.54 | 15.21 | 14.46 | 14.72 | +5.37% | 10,828,349 |
| Mar 2, 2026 | 14.89 | 15.02 | 13.89 | 13.97 | -0.43% | 12,400,154 |
| Feb 27, 2026 | 13.99 | 14.31 | 13.72 | 14.03 | +3.01% | 5,898,729 |
| Feb 26, 2026 | 13.26 | 13.92 | 13.11 | 13.62 | +4.29% | 8,002,281 |
| Feb 25, 2026 | 13.42 | 13.42 | 12.87 | 13.06 | -3.94% | 12,469,630 |
| Feb 24, 2026 | 14.29 | 14.42 | 13.49 | 13.60 | -4.86% | 17,293,927 |
| Feb 23, 2026 | 13.77 | 14.65 | 13.77 | 14.29 | +5.85% | 11,726,799 |
| Feb 20, 2026 | 13.73 | 13.90 | 13.30 | 13.50 | +0.00% | 10,685,763 |
| Feb 19, 2026 | 13.79 | 13.99 | 13.27 | 13.50 | -0.30% | 5,539,452 |
| Feb 18, 2026 | 13.54 | 13.63 | 13.16 | 13.54 | -0.15% | 7,834,570 |
| Feb 17, 2026 | 13.45 | 14.20 | 13.38 | 13.56 | +3.20% | 6,353,006 |
| Feb 13, 2026 | 13.35 | 13.55 | 12.72 | 13.14 | -0.27% | 6,488,290 |
| Feb 12, 2026 | 12.39 | 13.33 | 12.04 | 13.18 | +5.32% | 10,246,620 |
| Feb 11, 2026 | 12.52 | 13.00 | 12.03 | 12.51 | -1.50% | 13,916,131 |
| Feb 10, 2026 | 13.14 | 13.20 | 12.56 | 12.70 | -3.71% | 10,077,842 |
| Feb 9, 2026 | 13.66 | 13.85 | 12.93 | 13.19 | -2.98% | 11,422,750 |
| Feb 6, 2026 | 14.36 | 14.57 | 13.34 | 13.60 | -7.11% | 18,899,845 |
| Feb 5, 2026 | 14.60 | 15.27 | 14.28 | 14.63 | +4.42% | 16,464,206 |
| Feb 4, 2026 | 13.14 | 14.42 | 12.90 | 14.02 | +7.64% | 26,063,309 |
| Feb 3, 2026 | 12.86 | 13.53 | 12.62 | 13.02 | +0.00% | 17,989,587 |
| Feb 2, 2026 | 13.05 | 13.44 | 12.72 | 13.02 | +4.08% | 18,006,103 |
| Jan 30, 2026 | 12.82 | 13.02 | 11.92 | 12.51 | -6.75% | 19,447,974 |
| Jan 29, 2026 | 12.19 | 13.52 | 12.04 | 13.41 | +6.72% | 31,988,974 |
| Jan 28, 2026 | 12.52 | 12.61 | 12.15 | 12.57 | +0.00% | 22,418,107 |
| Jan 27, 2026 | 12.19 | 12.59 | 12.19 | 12.57 | +1.95% | 15,648,126 |
| Jan 26, 2026 | 11.83 | 12.38 | 11.82 | 12.33 | +6.11% | 25,289,493 |
| Jan 23, 2026 | 11.71 | 11.87 | 11.44 | 11.62 | +0.13% | 13,159,456 |
| Jan 22, 2026 | 12.42 | 12.58 | 11.59 | 11.61 | -8.12% | 16,554,449 |
| Jan 21, 2026 | 13.27 | 13.39 | 12.21 | 12.63 | -5.89% | 14,281,263 |
| Jan 20, 2026 | 12.84 | 13.52 | 12.78 | 13.42 | +8.36% | 20,337,464 |
| Jan 16, 2026 | 12.28 | 12.52 | 11.85 | 12.38 | +0.53% | 16,127,555 |
| Jan 15, 2026 | 12.17 | 12.38 | 11.95 | 12.32 | +0.24% | 16,616,567 |
| Jan 14, 2026 | 12.09 | 12.55 | 12.04 | 12.29 | +3.54% | 20,114,588 |
| Jan 13, 2026 | 11.71 | 12.04 | 11.63 | 11.87 | +0.85% | 16,516,772 |
| Jan 12, 2026 | 12.18 | 12.37 | 11.49 | 11.77 | -1.67% | 21,207,422 |
| Jan 9, 2026 | 12.50 | 12.82 | 11.76 | 11.97 | -4.32% | 18,027,583 |
| Jan 8, 2026 | 12.95 | 13.18 | 12.44 | 12.51 | -2.00% | 16,165,942 |
| Jan 7, 2026 | 12.50 | 12.77 | 12.37 | 12.77 | +0.67% | 26,865,903 |
| Jan 6, 2026 | 11.98 | 12.90 | 11.89 | 12.68 | +8.28% | 33,992,469 |
| Jan 5, 2026 | 11.95 | 12.11 | 11.37 | 11.71 | -6.17% | 19,730,614 |
| Jan 2, 2026 | 11.45 | 12.63 | 11.42 | 12.48 | +5.18% | 20,999,283 |
| Dec 31, 2025 | 11.53 | 11.88 | 11.52 | 11.87 | +2.02% | 15,190,110 |
| Dec 30, 2025 | 11.28 | 11.64 | 11.20 | 11.63 | +2.29% | 17,727,640 |
| Dec 29, 2025 | 10.95 | 11.38 | 10.93 | 11.37 | +6.66% | 16,931,595 |
| Dec 26, 2025 | 10.23 | 10.72 | 10.09 | 10.66 | +4.20% | 9,925,688 |
| Dec 24, 2025 | 10.12 | 10.60 | 10.00 | 10.23 | -0.68% | 9,262,871 |
| Dec 23, 2025 | 10.14 | 10.42 | 10.04 | 10.30 | +1.28% | 11,524,738 |
| Dec 22, 2025 | 10.13 | 10.31 | 9.73 | 10.17 | -3.14% | 19,137,374 |
| Dec 19, 2025 | 10.23 | 10.77 | 10.11 | 10.50 | +1.06% | 8,402,741 |
| Dec 18, 2025 | 10.63 | 10.90 | 10.05 | 10.39 | -6.98% | 11,511,884 |
| Dec 17, 2025 | 10.31 | 11.21 | 10.00 | 11.17 | +9.08% | 14,989,151 |
| Dec 16, 2025 | 11.06 | 11.33 | 10.16 | 10.24 | -6.23% | 17,883,024 |
| Dec 15, 2025 | 11.20 | 11.29 | 10.57 | 10.92 | -6.91% | 11,306,120 |
| Dec 12, 2025 | 12.35 | 12.69 | 11.52 | 11.73 | -5.40% | 7,453,484 |
| Dec 11, 2025 | 12.31 | 12.75 | 12.28 | 12.40 | +1.97% | 5,837,609 |
| Dec 10, 2025 | 12.49 | 12.59 | 11.86 | 12.16 | -2.72% | 6,116,302 |
| Dec 9, 2025 | 12.95 | 13.06 | 12.09 | 12.50 | -2.50% | 9,030,514 |
| Dec 8, 2025 | 12.40 | 13.05 | 12.30 | 12.82 | +6.70% | 10,889,676 |
| Dec 5, 2025 | 12.14 | 12.19 | 11.81 | 12.02 | -0.29% | 5,959,068 |
| Dec 4, 2025 | 12.31 | 12.54 | 12.02 | 12.05 | -3.45% | 4,678,160 |
| Dec 3, 2025 | 13.41 | 13.46 | 12.40 | 12.48 | -8.13% | 5,944,265 |
| Dec 2, 2025 | 13.46 | 14.03 | 13.10 | 13.59 | +0.63% | 4,058,312 |
| Dec 1, 2025 | 13.81 | 13.84 | 13.30 | 13.50 | -0.15% | 3,237,714 |
| Nov 28, 2025 | 13.77 | 13.77 | 13.34 | 13.52 | -1.60% | 1,458,149 |
| Nov 26, 2025 | 13.95 | 14.38 | 13.72 | 13.74 | -3.51% | 4,194,254 |
| Nov 25, 2025 | 14.54 | 15.15 | 14.16 | 14.24 | -0.84% | 4,859,114 |
| Nov 24, 2025 | 15.71 | 15.73 | 14.04 | 14.36 | -13.44% | 5,153,738 |
| Nov 21, 2025 | 15.72 | 17.21 | 15.63 | 16.59 | +2.03% | 5,012,305 |
| Nov 20, 2025 | 14.74 | 16.28 | 13.69 | 16.26 | +4.43% | 11,116,060 |
| Nov 19, 2025 | 15.43 | 16.00 | 14.96 | 15.57 | -1.39% | 5,577,348 |
| Nov 18, 2025 | 15.49 | 16.35 | 15.22 | 15.79 | +3.85% | 6,801,652 |
| Nov 17, 2025 | 16.02 | 16.02 | 14.07 | 15.21 | -2.16% | 7,764,519 |
| Nov 14, 2025 | 17.00 | 17.26 | 14.95 | 15.54 | -1.33% | 8,721,519 |
| Nov 13, 2025 | 14.40 | 16.10 | 14.32 | 15.75 | +13.23% | 7,585,431 |
| Nov 12, 2025 | 13.21 | 14.14 | 13.21 | 13.91 | +4.12% | 2,905,391 |
| Nov 11, 2025 | 13.34 | 13.77 | 13.19 | 13.36 | +2.57% | 3,573,024 |
| Nov 10, 2025 | 13.36 | 13.79 | 12.74 | 13.03 | -7.30% | 3,650,548 |
| Nov 7, 2025 | 13.55 | 14.50 | 13.55 | 14.05 | +7.58% | 7,421,449 |
| Nov 6, 2025 | 12.25 | 13.65 | 11.96 | 13.06 | +6.87% | 6,801,018 |
| Nov 5, 2025 | 12.85 | 13.50 | 11.97 | 12.22 | -8.12% | 4,939,916 |
| Nov 4, 2025 | 12.77 | 13.31 | 12.48 | 13.30 | +10.28% | 6,210,986 |
Daily open, high, low, close and volume for T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ). Showing 250 trading days. Unadjusted prices.