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)

7.500 +0.260 (+3.59%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 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 (%)
May 30, 2025 7.290 7.510 7.130 7.500 19,381,890 +0.26(+3.59%)
May 29, 2025 7.090 7.290 7.050 7.240 16,314,030 -0.02(-0.28%)
May 28, 2025 7.110 7.288 7.110 7.260 15,234,896 +0.11(+1.54%)
May 27, 2025 7.500 7.500 7.130 7.150 19,793,876 -0.52(-6.78%)
May 23, 2025 7.720 7.810 7.590 7.670 13,219,691 +0.04(+0.52%)
May 22, 2025 7.840 7.850 7.490 7.630 12,791,226 -0.15(-1.93%)
May 21, 2025 7.570 7.838 7.500 7.780 11,914,716 +0.20(+2.64%)
May 20, 2025 7.490 7.620 7.330 7.580 14,448,868 -0.03(-0.39%)
May 19, 2025 7.740 7.798 7.595 7.610 11,703,085 +0.16(+2.15%)
May 16, 2025 7.530 7.620 7.411 7.450 11,363,041 -0.16(-2.10%)
May 15, 2025 7.660 7.775 7.530 7.610 12,768,555 +0.11(+1.47%)
May 14, 2025 7.610 7.740 7.440 7.500 16,929,536 -0.32(-4.09%)
May 13, 2025 8.180 8.245 7.725 7.820 16,218,117 -0.38(-4.63%)
May 12, 2025 8.090 8.410 8.090 8.200 13,693,321 -0.61(-6.92%)
May 09, 2025 9.060 9.060 8.530 8.810 15,050,105 -0.42(-4.55%)
May 08, 2025 9.410 9.420 9.060 9.230 9,328,993 -0.31(-3.25%)
May 07, 2025 9.510 9.710 9.475 9.540 8,545,798 -0.03(-0.31%)
May 06, 2025 9.640 9.680 9.485 9.570 9,096,701 +0.18(+1.92%)
May 05, 2025 9.260 9.578 9.245 9.390 10,877,167 +0.23(+2.51%)
May 02, 2025 9.240 9.415 8.920 9.160 15,217,663 -0.23(-2.45%)
May 01, 2025 9.400 9.409 9.040 9.390 11,050,867 +0.06(+0.64%)
Apr 30, 2025 9.400 9.680 9.260 9.330 11,844,491 +0.30(+3.32%)
Apr 29, 2025 9.240 9.425 8.989 9.030 9,022,431 -0.19(-2.06%)
Apr 28, 2025 9.130 9.656 8.930 9.220 11,961,439 -0.02(-0.22%)
Apr 25, 2025 10.17 10.24 9.170 9.240 14,621,105 -1.02(-9.94%)
Apr 24, 2025 10.62 10.68 10.25 10.26 7,998,506 -0.36(-3.39%)
Apr 23, 2025 10.42 10.91 10.20 10.62 14,041,893 -0.60(-5.35%)
Apr 22, 2025 11.57 11.62 10.97 11.22 8,772,242 -0.54(-4.59%)
Apr 21, 2025 11.62 11.97 11.55 11.76 6,834,093 +0.64(+5.76%)
Apr 17, 2025 11.00 11.28 10.98 11.12 4,598,562 +0.02(+0.18%)
Apr 16, 2025 10.84 11.42 10.67 11.10 7,777,480 +0.53(+5.01%)
Apr 15, 2025 10.75 10.84 10.38 10.57 5,069,625 -0.08(-0.75%)
Apr 14, 2025 10.39 10.91 10.26 10.65 6,651,175 -0.01(-0.09%)
Apr 11, 2025 10.67 11.11 10.42 10.66 9,689,235 +0.01(+0.09%)
Apr 10, 2025 10.37 11.11 10.29 10.65 8,246,320 +0.71(+7.14%)
Apr 09, 2025 12.65 12.71 9.785 9.940 20,670,790 -2.90(-22.59%)
Apr 08, 2025 11.59 13.03 11.32 12.84 14,810,059 +0.62(+5.07%)
Apr 07, 2025 12.70 13.17 11.75 12.22 26,867,020 +0.35(+2.95%)
Apr 04, 2025 11.27 12.05 11.05 11.87 29,495,394 +1.09(+10.11%)
Apr 03, 2025 10.85 10.99 10.46 10.78 14,539,448 +0.55(+5.38%)
Apr 02, 2025 11.35 11.48 10.13 10.23 21,866,262 -0.56(-5.19%)
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 Of Service.