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

Direxion Daily TSLA Bear 1X Shares (NQ: TSLS )

7.192 +0.152 (+2.17%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 26, 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 (%)
Dec 24, 2024 7.510 7.520 7.040 7.040 6,970,497 -0.55(-7.25%)
Dec 23, 2024 7.600 7.885 7.530 7.590 10,120,195 -0.26(-3.31%)
Dec 20, 2024 7.780 7.910 7.390 7.850 13,792,896 +0.27(+3.56%)
Dec 19, 2024 7.320 7.860 7.240 7.580 18,395,232 +0.07(+0.93%)
Dec 18, 2024 7.140 7.700 6.818 7.510 18,257,178 +0.57(+8.21%)
Dec 17, 2024 7.010 7.285 6.870 6.940 16,605,402 -0.26(-3.61%)
Dec 16, 2024 7.590 7.670 7.200 7.200 12,973,566 -0.46(-6.01%)
Dec 13, 2024 7.980 8.060 7.660 7.660 9,113,691 -0.35(-4.37%)
Dec 12, 2024 7.890 8.070 7.805 8.010 9,614,679 +0.13(+1.65%)
Dec 11, 2024 8.200 8.350 7.880 7.880 8,950,476 -0.50(-5.97%)
Dec 10, 2024 8.560 8.600 8.190 8.380 9,433,032 -0.24(-2.78%)
Dec 09, 2024 8.450 8.880 8.295 8.620 12,040,691 -0.01(-0.12%)
Dec 06, 2024 8.930 9.090 8.630 8.630 9,162,631 -0.49(-5.37%)
Dec 05, 2024 9.370 9.370 8.970 9.120 9,118,650 -0.31(-3.29%)
Dec 04, 2024 9.550 9.675 9.414 9.430 6,189,002 -0.18(-1.87%)
Dec 03, 2024 9.600 9.685 9.488 9.610 8,143,051 +0.17(+1.80%)
Dec 02, 2024 9.580 9.610 9.361 9.440 6,867,728 -0.35(-3.58%)
Nov 29, 2024 10.06 10.09 9.780 9.790 2,613,026 -0.36(-3.55%)
Nov 27, 2024 9.880 10.33 9.870 10.15 5,031,752 +0.16(+1.60%)
Nov 26, 2024 9.910 10.06 9.738 9.990 6,326,745 +0.01(+0.10%)
Nov 25, 2024 9.380 9.980 9.340 9.980 5,170,980 +0.38(+3.96%)
Nov 22, 2024 9.930 10.02 9.470 9.600 7,827,038 -0.38(-3.81%)
Nov 21, 2024 9.840 10.09 9.730 9.980 6,012,482 +0.08(+0.81%)
Nov 20, 2024 9.810 10.11 9.770 9.900 7,746,939 +0.11(+1.12%)
Nov 19, 2024 10.08 10.18 9.745 9.790 6,980,591 -0.21(-2.10%)
Nov 18, 2024 9.930 10.28 9.670 10.00 9,084,629 -0.57(-5.39%)
Nov 15, 2024 10.95 10.99 10.45 10.57 7,852,653 -0.35(-3.21%)
Nov 14, 2024 10.40 10.94 10.33 10.92 7,731,430 +0.61(+5.92%)
Nov 13, 2024 10.14 10.56 9.870 10.31 8,758,718 -0.06(-0.58%)
Nov 12, 2024 9.990 10.51 9.885 10.37 12,767,186 +0.60(+6.14%)
Nov 11, 2024 9.900 10.23 9.485 9.770 16,887,612 -0.96(-8.95%)
Nov 08, 2024 11.60 11.65 10.44 10.73 16,507,786 -0.95(-8.13%)
Nov 07, 2024 12.01 12.15 11.56 11.68 6,755,172 -0.35(-2.91%)
Nov 06, 2024 12.24 12.74 11.96 12.03 5,256,362 -2.08(-14.74%)
Nov 05, 2024 14.35 14.41 13.87 14.11 2,663,526 -0.50(-3.42%)
Nov 04, 2024 14.51 14.84 14.27 14.61 2,114,863 +0.35(+2.45%)
Nov 01, 2024 14.10 14.39 13.98 14.26 2,045,097 +0.06(+0.42%)
Oct 31, 2024 13.76 14.23 13.68 14.20 3,330,079 +0.41(+2.97%)
Oct 30, 2024 13.76 13.87 13.48 13.79 3,578,581 +0.11(+0.80%)
Oct 29, 2024 13.42 13.88 13.39 13.68 3,375,578 +0.17(+1.26%)
Oct 28, 2024 13.15 13.54 12.99 13.51 3,817,121 +0.32(+2.43%)
Oct 25, 2024 13.88 13.91 13.18 13.19 5,214,664 -0.45(-3.30%)
Oct 24, 2024 14.92 15.09 13.51 13.64 8,187,080 -3.82(-21.88%)
Oct 23, 2024 17.20 17.58 17.07 17.46 1,865,148 +0.34(+1.99%)
Oct 22, 2024 17.18 17.32 17.10 17.12 778,809 +0.08(+0.47%)
Oct 21, 2024 17.02 17.27 16.92 17.04 749,772 +0.13(+0.77%)
Oct 18, 2024 16.90 17.01 16.78 16.91 761,726 +0.04(+0.24%)
Oct 17, 2024 16.83 17.09 16.78 16.87 911,521 +0.04(+0.24%)
Oct 16, 2024 16.83 17.02 16.74 16.83 1,040,950 -0.14(-0.82%)
Oct 15, 2024 16.91 17.15 16.61 16.97 1,338,387 -0.02(-0.12%)
Oct 14, 2024 16.91 17.42 16.79 16.99 1,945,540 -0.11(-0.64%)
Oct 11, 2024 16.97 17.32 16.74 17.10 2,720,047 +1.39(+8.85%)
Oct 10, 2024 15.50 16.13 15.46 15.71 2,118,256 +0.15(+0.96%)
Oct 09, 2024 15.38 15.66 15.18 15.56 1,272,162 +0.22(+1.43%)
Oct 08, 2024 15.40 15.59 15.24 15.34 885,912 -0.23(-1.48%)
Oct 07, 2024 15.07 15.58 15.05 15.57 1,344,495 +0.55(+3.66%)
Oct 04, 2024 15.23 15.37 14.96 15.02 2,333,588 -0.59(-3.78%)
Oct 03, 2024 15.37 15.79 15.07 15.61 1,678,369 +0.49(+3.24%)
Oct 02, 2024 15.18 15.53 14.99 15.12 2,213,472 +0.52(+3.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.