GraniteShares 1.25x Long Tsla Daily ETF (TSL)
7.04
-0.11
(-1.54%)
USD |
NASDAQ |
Mar 28, 09:49
TSL Price: 7.04 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 11, 2024 | 6.97 | 7.311 | 6.95 | 7.09 | 157187.0 |
Mar 08, 2024 | 7.27 | 7.33 | 6.948 | 6.97 | 341474.0 |
Mar 07, 2024 | 6.89 | 7.195 | 6.89 | 7.14 | 260864.0 |
Mar 06, 2024 | 7.23 | 7.24 | 6.90 | 7.04 | 134502.0 |
Mar 05, 2024 | 7.38 | 7.43 | 7.08 | 7.25 | 134899.0 |
Mar 04, 2024 | 8.16 | 8.17 | 7.559 | 7.63 | 117334.0 |
Mar 01, 2024 | 8.25 | 8.45 | 8.160 | 8.36 | 58381.00 |
Feb 29, 2024 | 8.44 | 8.460 | 8.19 | 8.34 | 52406.00 |
Feb 28, 2024 | 8.28 | 8.490 | 8.21 | 8.36 | 55556.00 |
Feb 27, 2024 | 8.43 | 8.510 | 8.16 | 8.23 | 64790.00 |
Feb 26, 2024 | 7.84 | 8.30 | 7.84 | 8.22 | 86079.00 |
Feb 23, 2024 | 8.09 | 8.09 | 7.835 | 7.84 | 63193.00 |
Feb 22, 2024 | 7.96 | 8.155 | 7.825 | 8.12 | 188620.0 |
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
6.32
Minimum
Mar 14 2024
27.02
Maximum
Aug 15 2022
15.07
Average
14.78
Median