GraniteShares 1.25x Long Tsla Daily ETF (TSL)
5.945
-0.04
(-0.75%)
USD |
NASDAQ |
Apr 17, 16:00
5.945
0.00 (0.00%)
After-Hours: 20:00
TSL Price: 5.945 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 5.98 | 6.05 | 5.854 | 5.99 | 137709.0 |
Apr 15, 2024 | 6.64 | 6.65 | 6.21 | 6.21 | 142294.0 |
Apr 12, 2024 | 6.74 | 6.805 | 6.668 | 6.67 | 988900.0 |
Apr 11, 2024 | 6.77 | 6.92 | 6.57 | 6.85 | 933254.0 |
Apr 10, 2024 | 6.79 | 6.865 | 6.65 | 6.72 | 141415.0 |
Apr 09, 2024 | 6.78 | 7.087 | 6.755 | 6.98 | 131112.0 |
Apr 08, 2024 | 6.61 | 6.859 | 6.54 | 6.79 | 212061.0 |
Apr 05, 2024 | 6.59 | 6.675 | 6.19 | 6.40 | 215088.0 |
Apr 04, 2024 | 6.65 | 7.00 | 6.56 | 6.70 | 168540.0 |
Apr 03, 2024 | 6.36 | 6.59 | 6.34 | 6.57 | 80825.00 |
Apr 02, 2024 | 6.40 | 6.53 | 6.360 | 6.48 | 212748.0 |
Apr 01, 2024 | 6.96 | 6.96 | 6.67 | 6.91 | 168074.0 |
Mar 28, 2024 | 7.03 | 7.09 | 6.920 | 6.94 | 93024.00 |
Mar 27, 2024 | 7.23 | 7.23 | 6.965 | 7.15 | 95987.00 |
Mar 26, 2024 | 7.09 | 7.362 | 7.031 | 7.05 | 181881.0 |
Mar 25, 2024 | 6.61 | 6.905 | 6.61 | 6.79 | 127629.0 |
Mar 22, 2024 | 6.51 | 6.72 | 6.50 | 6.70 | 90607.00 |
Mar 21, 2024 | 6.98 | 7.07 | 6.769 | 6.81 | 121514.0 |
Mar 20, 2024 | 6.83 | 6.98 | 6.724 | 6.96 | 149418.0 |
Mar 19, 2024 | 6.77 | 6.81 | 6.578 | 6.75 | 107715.0 |
Mar 18, 2024 | 6.67 | 6.902 | 6.497 | 6.89 | 167808.0 |
Mar 15, 2024 | 6.31 | 6.43 | 6.24 | 6.37 | 100981.0 |
Mar 14, 2024 | 6.58 | 6.74 | 6.235 | 6.32 | 134146.0 |
Mar 13, 2024 | 6.85 | 6.99 | 6.655 | 6.67 | 131531.0 |
Mar 12, 2024 | 7.09 | 7.161 | 6.82 | 7.06 | 133873.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.945
Minimum
Apr 17 2024
27.02
Maximum
Aug 15 2022
14.81
Average
14.65
Median
Dec 02 2022