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 )

8.150 +0.330 (+4.22%)
Official Closing Price Updated: 4:15 PM EST, Jan 7, 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 (%)
Jan 07, 2025 7.930 8.230 7.765 8.150 12,103,137 +0.33(+4.22%)
Jan 06, 2025 7.600 8.000 7.530 7.820 16,282,532 -0.02(-0.26%)
Jan 03, 2025 8.480 8.530 7.800 7.840 11,480,744 -0.70(-8.20%)
Jan 02, 2025 8.310 8.660 8.270 8.540 18,045,374 +0.49(+6.09%)
Dec 31, 2024 8.050 0 +0.27(+3.47%)
Dec 30, 2024 7.750 7.810 7.620 7.780 7,391,454 +0.24(+3.18%)
Dec 27, 2024 7.270 7.619 7.245 7.540 9,753,955 +0.37(+5.16%)
Dec 26, 2024 7.010 7.230 7.010 7.170 8,967,252 +0.13(+1.85%)
Dec 24, 2024 7.510 7.520 7.040 7.040 6,970,497 -0.55(-7.25%)
Dec 23, 2024 7.600 7.885 7.530 7.590 10,120,195 -0.19(-2.49%)
Dec 20, 2024 7.715 7.843 7.328 7.784 13,909,845 +0.27(+3.56%)
Dec 19, 2024 7.258 7.794 7.179 7.516 18,551,204 +0.07(+0.93%)
Dec 18, 2024 7.080 7.635 6.761 7.447 18,411,980 +0.57(+8.21%)
Dec 17, 2024 6.951 7.224 6.812 6.882 16,746,198 -0.26(-3.61%)
Dec 16, 2024 7.526 7.606 7.139 7.139 13,083,568 -0.46(-6.01%)
Dec 13, 2024 7.913 7.992 7.596 7.596 9,190,965 -0.35(-4.37%)
Dec 12, 2024 7.824 8.002 7.739 7.943 9,696,201 +0.13(+1.65%)
Dec 11, 2024 8.131 8.280 7.814 7.814 9,026,367 -0.50(-5.97%)
Dec 10, 2024 8.488 8.528 8.121 8.310 9,513,014 -0.24(-2.78%)
Dec 09, 2024 8.379 8.805 8.225 8.548 12,142,783 -0.01(-0.12%)
Dec 06, 2024 8.855 9.014 8.557 8.557 9,240,320 -0.49(-5.37%)
Dec 05, 2024 9.291 9.291 8.895 9.043 9,195,966 -0.31(-3.29%)
Dec 04, 2024 9.470 9.594 9.335 9.351 6,241,478 -0.18(-1.87%)
Dec 03, 2024 9.519 9.604 9.408 9.529 8,212,095 +0.17(+1.80%)
Dec 02, 2024 9.499 9.529 9.282 9.361 6,925,959 -0.35(-3.58%)
Nov 29, 2024 9.975 10.01 9.698 9.708 2,635,181 -0.36(-3.55%)
Nov 27, 2024 9.797 10.24 9.787 10.06 5,074,416 +0.16(+1.60%)
Nov 26, 2024 9.827 9.976 9.656 9.906 6,380,389 +0.01(+0.10%)
Nov 25, 2024 9.301 9.896 9.261 9.896 5,214,824 +0.38(+3.96%)
Nov 22, 2024 9.847 9.938 9.390 9.519 7,893,403 -0.38(-3.81%)
Nov 21, 2024 9.757 10.01 9.648 9.896 6,063,461 +0.08(+0.81%)
Nov 20, 2024 9.728 10.03 9.688 9.817 7,812,625 +0.11(+1.12%)
Nov 19, 2024 9.995 10.09 9.663 9.708 7,039,779 -0.21(-2.10%)
Nov 18, 2024 9.847 10.19 9.589 9.916 9,161,657 -0.57(-5.39%)
Nov 15, 2024 10.86 10.90 10.37 10.48 7,919,235 -0.35(-3.21%)
Nov 14, 2024 10.31 10.85 10.24 10.83 7,796,984 +0.60(+5.92%)
Nov 13, 2024 10.05 10.47 9.787 10.22 8,832,983 -0.06(-0.58%)
Nov 12, 2024 9.906 10.42 9.802 10.28 12,875,438 +0.59(+6.14%)
Nov 11, 2024 9.817 10.14 9.405 9.688 17,030,802 -0.95(-8.95%)
Nov 08, 2024 11.50 11.55 10.35 10.64 16,647,755 -0.94(-8.13%)
Nov 07, 2024 11.91 12.05 11.47 11.58 6,812,448 -0.35(-2.91%)
Nov 06, 2024 12.14 12.63 11.86 11.93 5,300,930 -2.06(-14.74%)
Nov 05, 2024 14.23 14.29 13.75 13.99 2,686,110 -0.50(-3.42%)
Nov 04, 2024 14.39 14.72 14.15 14.49 2,132,794 +0.35(+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 and Conditions.