Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Direxion Daily TSLA Bull 2X Shares (NQ: TSLL )

7.570 -0.420 (-5.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 8.680 9.040 8.270 8.330 35,137,736 -1.03(-11.00%)
Apr 29, 2024 8.870 9.760 8.540 9.360 83,218,848 +2.21(+30.91%)
Apr 26, 2024 7.220 7.490 6.995 7.150 28,773,474 -0.19(-2.59%)
Apr 25, 2024 6.400 7.375 6.350 7.340 32,753,476 +0.68(+10.21%)
Apr 24, 2024 6.740 7.110 6.330 6.660 48,443,724 +1.27(+23.56%)
Apr 23, 2024 5.280 5.565 5.121 5.390 31,237,684 +0.20(+3.85%)
Apr 22, 2024 5.080 5.367 4.940 5.190 30,476,954 -0.38(-6.82%)
Apr 19, 2024 5.710 5.860 5.505 5.570 20,748,916 -0.22(-3.80%)
Apr 18, 2024 5.900 5.975 5.700 5.790 29,849,696 -0.45(-7.21%)
Apr 17, 2024 6.410 6.475 6.100 6.240 19,560,058 -0.14(-2.19%)
Apr 16, 2024 6.360 6.470 6.100 6.380 20,682,488 -0.37(-5.48%)
Apr 15, 2024 7.520 7.560 6.730 6.750 25,185,850 -0.84(-11.07%)
Apr 12, 2024 7.710 7.850 7.530 7.590 14,603,330 -0.34(-4.29%)
Apr 11, 2024 7.750 8.037 7.380 7.930 20,332,064 +0.26(+3.39%)
Apr 10, 2024 7.810 7.970 7.510 7.670 30,438,230 -0.48(-5.89%)
Apr 09, 2024 7.800 8.360 7.700 8.150 24,219,526 +0.34(+4.35%)
Apr 08, 2024 7.490 7.930 7.350 7.810 17,497,692 +0.70(+9.85%)
Apr 05, 2024 7.490 7.640 6.720 7.110 33,961,712 -0.56(-7.30%)
Apr 04, 2024 7.580 8.210 7.395 7.670 24,432,778 +0.23(+3.09%)
Apr 03, 2024 7.060 7.470 7.000 7.440 11,094,327 +0.15(+2.06%)
Apr 02, 2024 7.110 7.380 7.000 7.290 20,933,516 -0.79(-9.78%)
Apr 01, 2024 8.150 8.180 7.730 8.080 11,170,945 -0.03(-0.37%)
Mar 28, 2024 8.230 8.375 8.080 8.110 10,536,028 -0.29(-3.45%)
Mar 27, 2024 8.530 8.545 8.140 8.400 12,659,058 +0.13(+1.57%)
Mar 26, 2024 8.320 8.720 8.240 8.270 19,898,728 +0.35(+4.42%)
Mar 25, 2024 7.650 8.090 7.650 7.920 10,815,595 +0.13(+1.67%)
Mar 22, 2024 7.510 7.820 7.485 7.790 11,339,613 -0.15(-1.89%)
Mar 21, 2024 8.180 8.300 7.860 7.940 11,945,888 -0.20(-2.46%)
Mar 20, 2024 7.960 8.180 7.804 8.140 13,863,573 +0.29(+3.69%)
Mar 19, 2024 7.900 7.940 7.570 7.850 13,237,992 -0.17(-2.13%)
Mar 18, 2024 7.764 8.081 7.486 8.021 21,274,068 +0.69(+9.46%)
Mar 15, 2024 7.308 7.437 7.140 7.328 12,734,680 +0.06(+0.82%)
Mar 14, 2024 7.615 7.853 7.124 7.269 25,157,274 -0.48(-6.14%)
Mar 13, 2024 7.991 8.199 7.724 7.744 21,423,874 -0.57(-6.90%)
Mar 12, 2024 8.328 8.442 7.952 8.318 14,137,889 -0.01(-0.12%)
Mar 11, 2024 8.160 8.685 8.130 8.328 13,112,473 +0.17(+2.06%)
Mar 08, 2024 8.605 8.685 8.110 8.160 17,546,730 -0.24(-2.83%)
Mar 07, 2024 8.091 8.492 8.051 8.397 17,682,124 +0.14(+1.68%)
Mar 06, 2024 8.487 8.596 8.054 8.259 19,806,382 -0.30(-3.47%)
Mar 05, 2024 8.714 8.833 8.328 8.556 16,905,288 -0.53(-5.88%)
Mar 04, 2024 9.883 9.952 8.982 9.091 22,585,804 -1.09(-10.70%)
Mar 01, 2024 10.02 10.33 9.873 10.18 10,072,634 +0.05(+0.49%)
Feb 29, 2024 10.31 10.38 9.873 10.13 11,550,468 -0.02(-0.20%)
Feb 28, 2024 10.02 10.39 9.883 10.15 13,710,497 +0.17(+1.69%)
Feb 27, 2024 10.30 10.42 9.865 9.982 14,390,283 +0.02(+0.20%)
Feb 26, 2024 9.417 10.13 9.417 9.962 15,383,204 +0.55(+5.89%)
Feb 23, 2024 9.665 9.823 9.388 9.408 10,933,178 -0.40(-4.04%)
Feb 22, 2024 9.576 9.883 9.368 9.804 13,698,669 +0.18(+1.85%)
Feb 21, 2024 9.516 9.972 9.417 9.625 12,773,209 +0.07(+0.73%)
Feb 20, 2024 9.744 9.913 9.210 9.556 15,530,143 -0.47(-4.64%)
Feb 16, 2024 10.21 10.26 9.823 10.02 19,137,528 -0.04(-0.39%)
Feb 15, 2024 9.249 10.10 9.219 10.06 22,380,958 +0.84(+9.13%)
Feb 14, 2024 8.952 9.229 8.830 9.219 12,041,954 +0.35(+3.91%)
Feb 13, 2024 8.873 9.110 8.734 8.873 14,669,816 -0.30(-3.24%)
Feb 12, 2024 9.487 9.665 9.110 9.170 14,978,822 -0.42(-4.34%)
Feb 09, 2024 9.348 9.625 9.289 9.586 13,111,510 +0.30(+3.20%)
Feb 08, 2024 9.249 9.447 9.002 9.289 13,431,708 +0.13(+1.41%)
Feb 07, 2024 9.210 9.309 8.794 9.160 16,854,790 +0.20(+2.21%)
Feb 06, 2024 8.407 9.071 8.407 8.962 14,295,110 +0.28(+3.19%)
Feb 05, 2024 8.912 8.942 8.239 8.685 21,001,046 -0.51(-5.50%)
Feb 02, 2024 8.972 9.244 8.764 9.190 14,906,163 -0.06(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.