Skip to main content

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

24.25 +0.88 (+3.77%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 23.18 24.29 23.18 24.25 819,831 +0.88(+3.77%)
May 22, 2024 23.06 23.64 22.95 23.37 1,127,578 +0.77(+3.41%)
May 21, 2024 24.15 24.23 22.57 22.60 1,481,721 -1.61(-6.65%)
May 20, 2024 23.85 24.39 23.83 24.21 748,299 +0.35(+1.47%)
May 17, 2024 24.40 24.52 23.56 23.86 1,073,315 -0.38(-1.57%)
May 16, 2024 24.32 24.69 24.09 24.24 686,169 -0.08(-0.33%)
May 15, 2024 23.53 24.46 23.53 24.32 1,101,713 +0.47(+1.97%)
May 14, 2024 24.28 24.35 23.59 23.85 1,275,111 -0.81(-3.28%)
May 13, 2024 24.95 25.08 24.14 24.66 998,640 -0.52(-2.07%)
May 10, 2024 24.51 25.27 24.50 25.18 907,874 +0.51(+2.07%)
May 09, 2024 24.23 24.74 24.17 24.67 909,331 +0.40(+1.65%)
May 08, 2024 24.68 24.88 24.10 24.27 1,298,915 +0.40(+1.68%)
May 07, 2024 23.29 23.90 23.19 23.87 1,078,215 +0.89(+3.87%)
May 06, 2024 23.11 23.32 22.64 22.98 1,107,756 -0.47(-2.00%)
May 03, 2024 23.32 23.81 23.00 23.45 944,327 -0.15(-0.64%)
May 02, 2024 23.21 24.11 23.00 23.60 857,757 +0.03(+0.13%)
May 01, 2024 23.31 23.69 22.84 23.57 1,781,882 +0.40(+1.73%)
Apr 30, 2024 22.75 23.20 22.31 23.17 1,641,677 +1.25(+5.70%)
Apr 29, 2024 22.82 23.40 21.21 21.92 4,480,773 -3.97(-15.33%)
Apr 26, 2024 25.76 26.18 25.32 25.89 1,524,155 +0.31(+1.21%)
Apr 25, 2024 27.46 27.56 25.48 25.58 1,833,091 -1.33(-4.94%)
Apr 24, 2024 26.76 27.89 25.70 26.91 3,650,068 -3.68(-12.03%)
Apr 23, 2024 30.93 31.38 30.05 30.59 2,205,499 -0.57(-1.83%)
Apr 22, 2024 31.47 31.83 30.69 31.16 1,609,341 +1.01(+3.35%)
Apr 19, 2024 29.77 30.30 29.40 30.15 1,141,500 +0.58(+1.96%)
Apr 18, 2024 29.30 29.78 29.14 29.57 1,454,745 +1.05(+3.68%)
Apr 17, 2024 28.14 28.83 28.00 28.52 1,099,355 +0.27(+0.96%)
Apr 16, 2024 28.32 28.80 28.06 28.25 1,452,721 +0.75(+2.73%)
Apr 15, 2024 26.16 27.50 26.09 27.50 1,575,451 +1.46(+5.61%)
Apr 12, 2024 25.83 26.12 25.64 26.04 719,013 +0.55(+2.16%)
Apr 11, 2024 25.82 26.41 25.31 25.49 1,141,966 -0.43(-1.66%)
Apr 10, 2024 25.75 26.16 25.48 25.92 1,175,660 +0.75(+2.98%)
Apr 09, 2024 25.78 25.90 24.84 25.17 1,112,691 -0.60(-2.33%)
Apr 08, 2024 26.36 26.59 25.52 25.77 1,328,310 -1.31(-4.84%)
Apr 05, 2024 26.46 27.75 26.18 27.08 3,181,890 +0.95(+3.64%)
Apr 04, 2024 26.28 26.62 25.18 26.13 2,634,358 -0.42(-1.58%)
Apr 03, 2024 27.22 27.36 26.48 26.55 1,344,883 -0.28(-1.04%)
Apr 02, 2024 27.10 27.28 26.67 26.83 1,732,402 +1.25(+4.89%)
Apr 01, 2024 25.42 26.28 25.35 25.58 1,343,929 +0.11(+0.43%)
Mar 28, 2024 25.25 25.54 25.43 25.47 1,007,394 +0.57(+2.29%)
Mar 27, 2024 24.67 25.44 24.62 24.90 1,236,651 -0.27(-1.07%)
Mar 26, 2024 25.03 25.21 24.20 25.17 1,994,031 -0.76(-2.93%)
Mar 25, 2024 26.49 26.49 25.54 25.93 1,134,960 -0.29(-1.11%)
Mar 22, 2024 26.82 26.88 26.16 26.22 1,404,350 +0.31(+1.20%)
Mar 21, 2024 25.37 26.04 25.12 25.91 884,283 +0.45(+1.77%)
Mar 20, 2024 25.89 26.21 25.38 25.46 1,375,688 -0.67(-2.56%)
Mar 19, 2024 26.00 26.71 25.92 26.13 1,217,414 +0.38(+1.48%)
Mar 18, 2024 26.38 27.08 25.63 25.75 3,110,349 -1.71(-6.24%)
Mar 15, 2024 27.55 27.93 27.22 27.46 1,007,527 -0.20(-0.72%)
Mar 14, 2024 26.85 27.96 26.30 27.66 2,244,129 +1.14(+4.30%)
Mar 13, 2024 26.03 26.58 25.60 26.52 2,600,509 +1.14(+4.49%)
Mar 12, 2024 25.34 26.12 25.13 25.38 1,257,915 +0.04(+0.16%)
Mar 11, 2024 25.69 25.77 24.61 25.34 1,165,074 -0.34(-1.31%)
Mar 08, 2024 24.81 25.78 24.66 25.68 1,325,121 +0.46(+1.81%)
Mar 07, 2024 25.83 25.91 25.02 25.23 2,378,750 -0.28(-1.09%)
Mar 06, 2024 25.02 25.89 24.83 25.50 1,589,403 +0.58(+2.35%)
Mar 05, 2024 24.62 25.33 24.47 24.92 2,480,877 +0.93(+3.88%)
Mar 04, 2024 22.81 24.13 22.70 23.99 1,156,570 +1.62(+7.27%)
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.