Advertisement
Advertisement
U.S. Markets close in 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

GraniteShares 1.25x Long Tesla (TSL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
12.95+0.71 (+5.80%)
As of 03:50PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202312.2813.1512.0512.9512.95234,088
Jan 31, 202311.4512.2811.3512.2412.2477,500
Jan 30, 202312.6712.8211.6511.6811.68163,800
Jan 27, 202311.3312.9011.2112.6712.67291,200
Jan 26, 202311.1111.1710.6911.1311.13149,400
Jan 25, 20239.579.949.309.819.8198,200
Jan 24, 20239.689.949.609.759.7549,100
Jan 23, 20239.099.868.999.759.7594,000
Jan 20, 20238.488.898.408.888.8889,100
Jan 19, 20238.388.598.218.388.3867,100
Jan 18, 20239.179.178.398.528.52172,700
Jan 17, 20238.258.828.258.778.77140,400
Jan 13, 20237.548.017.488.018.0137,600
Jan 12, 20238.038.147.708.108.1039,000
Jan 11, 20237.978.267.918.078.07293,100
Jan 10, 20237.908.047.457.737.7350,300
Jan 09, 20237.678.087.647.817.8119,300
Jan 06, 20236.557.286.407.257.2559,800
Jan 05, 20237.037.106.847.077.0716,300
Jan 04, 20236.967.346.887.317.3119,600
Jan 03, 20237.657.656.646.896.8946,800
Dec 30, 20227.888.217.888.138.1330,000
Dec 29, 20227.908.097.697.997.9974,400
Dec 28, 20227.207.566.947.277.27107,200
Dec 27, 20227.807.806.987.067.0659,800
Dec 23, 20228.398.638.028.208.2028,100
Dec 22, 20229.249.268.168.378.3742,300
Dec 21, 20229.589.639.309.429.4244,700
Dec 20, 202210.0910.329.409.449.4427,100
Dec 19, 202210.8110.8810.1910.4810.4822,000
Dec 16, 202211.4111.4610.5210.5210.5212,500
Dec 15, 202210.8711.4010.8711.1811.1811,900
Dec 14, 202211.3611.4411.0011.1011.1017,700
Dec 13, 202212.6712.6711.1511.4911.4957,800
Dec 12, 202212.8212.8212.0712.0712.0716,300
Dec 09, 202212.6813.4412.6813.1013.1053,500
Dec 08, 202212.3612.7112.3012.6012.607,800
Dec 07, 202213.0513.0512.6012.6712.673,100
Dec 06, 202213.2213.2612.8913.2513.258,900
Dec 05, 202214.2314.2313.3613.4413.445,200
Dec 02, 202214.5014.6514.4214.6514.653,200
Dec 01, 202214.9014.9714.4414.5914.5914,100
Nov 30, 202213.6414.5313.4614.5314.536,500
Nov 29, 202213.5013.5413.3413.3413.341,400
Nov 28, 202213.1714.0213.1713.5413.545,100
Nov 25, 202213.5013.6513.3813.5213.5258,100
Nov 23, 202212.6613.5812.6613.5713.574,300
Nov 22, 202212.3012.3812.1612.3812.383,700
Nov 21, 202212.9712.9712.2012.2012.208,100
Nov 18, 202213.3113.3313.0713.3113.312,600
Nov 17, 202213.8113.8113.4613.5913.593,100
Nov 16, 202214.3814.3813.8814.0014.003,400
Nov 15, 202214.9215.2614.6214.6714.6732,800
Nov 14, 202214.5114.7514.2014.3414.344,700
Nov 11, 202213.8614.8313.8614.8114.8112,800
Nov 10, 202213.8214.3413.4514.3414.3412,400
Nov 09, 202214.5514.5513.1113.1413.147,600
Nov 08, 202214.6614.8014.1614.4514.458,600
Nov 07, 202216.0816.0815.0015.0115.018,600
Nov 04, 202217.3817.3815.8115.9915.992,600
Nov 03, 202216.5117.0116.3016.7916.794,400
Nov 02, 202216.8016.8016.8016.8016.801,000
Nov 01, 202218.7618.8818.0218.0218.0219,100
Oct 31, 202217.8518.0117.6017.9517.9511,100
Oct 28, 202217.7418.0617.1218.0618.063,500
Oct 27, 202218.1518.3617.6417.7417.7424,800
Oct 26, 202217.2018.0917.2017.7017.7017,200
Oct 25, 202216.5717.6516.5717.4917.4914,200
Oct 24, 202215.8216.4215.3816.4116.414,900
Oct 21, 202215.9316.7215.9316.7216.727,300
Oct 20, 202216.2216.8015.5816.0916.0926,500
Oct 19, 202217.1717.5117.1717.5117.515,000
Oct 18, 202218.1918.1917.1517.3017.307,500
Oct 17, 202216.7317.3616.7317.2317.236,900
Oct 14, 202217.6117.6115.8515.8515.858,600
Oct 13, 202216.2917.6316.2917.5417.5410,600
Oct 12, 202216.9917.1316.6717.1317.133,000
Oct 11, 202217.4917.7916.9617.0217.0227,400
Oct 10, 202217.4617.6817.3617.6717.67600
Oct 07, 202218.5118.5117.6417.6417.642,700
Oct 06, 202219.8519.8519.0919.2119.213,200
Oct 05, 202219.9219.9218.7919.4419.442,800
Oct 04, 202220.5121.0819.6720.3520.356,300
Oct 03, 202220.8520.8519.6219.6219.624,700
Sep 30, 202222.0922.5221.9022.0822.083,000
Sep 29, 202223.9323.9322.3322.3322.333,900
Sep 28, 202223.8124.5123.5824.4024.406,400
Sep 27, 202224.3924.4523.4523.9423.9420,400
Sep 26, 202223.2023.5223.2023.2323.231,300
Sep 23, 202223.9123.9123.0623.0923.0927,900
Sep 22, 202225.8025.8024.4924.6124.618,800
Sep 21, 202226.6127.1125.9425.9425.945,700
Sep 20, 202226.6227.0526.6226.7226.721,200
Sep 19, 202226.7026.7826.4426.7826.781,500
Sep 16, 202225.7226.1025.3626.1026.1014,600
Sep 15, 202226.1026.7926.1026.2426.245,100
Sep 14, 202225.4026.4025.4026.1226.123,000
Sep 13, 202225.0425.3024.9025.0225.027,900
Sep 12, 202225.9426.3525.9126.3126.314,700
Sep 09, 202225.1625.8625.1325.7925.7916,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement