Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

7.840 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 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 (%)
Jun 30, 2025 7.780 7.860 7.660 7.840 21,729,216 +0.15(+1.95%)
Jun 27, 2025 7.670 7.840 7.560 7.690 21,892,560 +0.06(+0.79%)
Jun 26, 2025 7.660 7.690 7.515 7.630 24,805,184 +0.04(+0.53%)
Jun 25, 2025 7.260 7.745 7.260 7.590 31,316,872 +0.27(+3.69%)
Jun 24, 2025 7.000 7.320 6.990 7.320 24,562,364 +0.17(+2.42%)
Jun 23, 2025 7.653 7.653 6.929 7.147 30,908,114 -0.63(-8.05%)
Jun 20, 2025 7.653 7.891 7.544 7.772 26,942,278 -0.01(-0.13%)
Jun 18, 2025 7.901 7.941 7.594 7.782 13,448,606 -0.13(-1.63%)
Jun 17, 2025 7.693 7.956 7.673 7.911 19,765,514 +0.30(+3.91%)
Jun 16, 2025 7.564 7.683 7.554 7.614 18,942,882 -0.09(-1.16%)
Jun 13, 2025 7.991 8.011 7.514 7.703 33,336,986 -0.15(-1.90%)
Jun 12, 2025 7.753 7.911 7.544 7.852 22,854,970 +0.17(+2.20%)
Jun 11, 2025 7.484 7.763 7.469 7.683 25,658,724 +0.00(+0.00%)
Jun 10, 2025 7.991 8.088 7.643 7.683 34,343,340 -0.46(-5.61%)
Jun 09, 2025 8.815 8.919 8.110 8.140 42,897,144 -0.39(-4.54%)
Jun 06, 2025 8.428 8.656 8.209 8.527 44,747,244 -0.33(-3.70%)
Jun 05, 2025 7.971 9.112 7.921 8.854 43,912,828 +1.11(+14.36%)
Jun 04, 2025 7.465 7.852 7.455 7.743 19,374,022 +0.27(+3.59%)
Jun 03, 2025 7.425 7.504 7.236 7.475 16,480,870 -0.03(-0.40%)
Jun 02, 2025 7.494 7.713 7.400 7.504 14,148,837 +0.06(+0.80%)
May 30, 2025 7.236 7.455 7.078 7.445 19,525,620 +0.26(+3.59%)
May 29, 2025 7.038 7.236 6.998 7.187 16,435,010 -0.02(-0.28%)
May 28, 2025 7.058 7.235 7.058 7.207 15,347,873 +0.11(+1.54%)
May 27, 2025 7.445 7.445 7.078 7.097 19,940,662 -0.52(-6.78%)
May 23, 2025 7.663 7.753 7.534 7.614 13,317,724 +0.04(+0.52%)
May 22, 2025 7.782 7.792 7.435 7.574 12,886,082 -0.15(-1.93%)
May 21, 2025 7.514 7.780 7.445 7.723 12,003,072 +0.20(+2.64%)
May 20, 2025 7.435 7.564 7.276 7.524 14,556,016 -0.03(-0.39%)
May 19, 2025 7.683 7.740 7.539 7.554 11,789,872 +0.16(+2.15%)
May 16, 2025 7.475 7.564 7.356 7.395 11,447,306 -0.16(-2.10%)
May 15, 2025 7.604 7.718 7.475 7.554 12,863,243 +0.11(+1.47%)
May 14, 2025 7.554 7.683 7.385 7.445 17,055,080 -0.32(-4.09%)
May 13, 2025 8.120 8.184 7.668 7.762 16,338,386 -0.38(-4.63%)
May 12, 2025 8.030 8.348 8.030 8.140 13,794,867 -0.61(-6.92%)
May 09, 2025 8.993 8.993 8.467 8.745 15,161,712 -0.42(-4.55%)
May 08, 2025 9.341 9.351 8.993 9.162 9,398,174 -0.31(-3.25%)
May 07, 2025 9.440 9.639 9.405 9.470 8,609,171 -0.03(-0.31%)
May 06, 2025 9.569 9.609 9.415 9.500 9,164,159 +0.18(+1.92%)
May 05, 2025 9.192 9.507 9.177 9.321 10,957,829 +0.23(+2.51%)
May 02, 2025 9.172 9.346 8.854 9.093 15,330,513 -0.23(-2.45%)
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.