Skip to main content

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

7.490 -0.210 (-2.73%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 7.710 7.730 7.360 7.490 24,940,150 -0.21(-2.73%)
May 17, 2024 7.370 7.885 7.300 7.700 21,559,478 +0.23(+3.08%)
May 16, 2024 7.430 7.560 7.190 7.470 18,967,236 +0.05(+0.67%)
May 15, 2024 7.940 7.940 7.340 7.420 31,115,724 -0.30(-3.89%)
May 14, 2024 7.470 7.890 7.430 7.720 30,423,044 +0.47(+6.48%)
May 13, 2024 7.090 7.540 7.011 7.250 22,777,656 +0.27(+3.87%)
May 10, 2024 7.370 7.370 6.910 6.980 23,021,676 -0.29(-3.99%)
May 09, 2024 7.540 7.575 7.210 7.270 19,106,804 -0.25(-3.32%)
May 08, 2024 7.240 7.630 7.118 7.520 25,573,116 -0.26(-3.34%)
May 07, 2024 8.210 8.270 7.741 7.780 28,302,284 -0.65(-7.71%)
May 06, 2024 8.340 8.670 8.190 8.430 28,837,140 +0.32(+3.95%)
May 03, 2024 8.180 8.430 7.860 8.110 24,766,878 +0.10(+1.25%)
May 02, 2024 8.260 8.410 7.650 8.010 28,846,092 +0.00(+0.00%)
May 01, 2024 8.190 8.540 7.920 8.010 25,904,028 -0.32(-3.84%)
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 24,219,536 +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%)
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.