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

Tradr 2X Short TSLA Daily ETF (NQ: TSLQ )

43.05 -3.33 (-7.18%)
Official Closing Price Updated: 1:15 PM EST, Nov 29, 2024 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 (%)
Nov 29, 2024 45.51 45.87 43.02 43.05 1,250,725 -3.33(-7.18%)
Nov 27, 2024 43.97 48.04 43.88 46.38 2,010,067 +38.89(+519.23%)
Nov 26, 2024 7.370 7.610 7.111 7.490 22,917,868 +0.02(+0.27%)
Nov 25, 2024 6.590 7.485 6.570 7.470 27,321,888 +0.55(+7.95%)
Nov 22, 2024 7.440 7.580 6.750 6.920 27,288,170 -0.58(-7.73%)
Nov 21, 2024 7.310 7.680 7.135 7.500 17,416,210 +0.12(+1.63%)
Nov 20, 2024 7.270 7.709 7.192 7.380 17,852,232 +0.16(+2.22%)
Nov 19, 2024 7.680 7.800 7.160 7.220 22,550,840 -0.30(-3.99%)
Nov 18, 2024 7.430 8.000 7.031 7.520 36,452,152 -0.96(-11.32%)
Nov 15, 2024 9.080 9.150 8.261 8.480 32,782,524 -0.55(-6.09%)
Nov 14, 2024 8.220 9.080 8.115 9.030 33,056,192 +0.94(+11.62%)
Nov 13, 2024 7.810 8.480 7.380 8.090 39,995,896 -0.10(-1.22%)
Nov 12, 2024 7.590 8.400 7.470 8.190 50,601,248 +0.90(+12.35%)
Nov 11, 2024 7.500 8.060 6.831 7.290 66,187,476 -1.59(-17.91%)
Nov 08, 2024 10.45 10.56 8.355 8.880 46,571,980 -1.72(-16.23%)
Nov 07, 2024 11.27 11.49 10.40 10.60 15,399,487 -0.67(-5.94%)
Nov 06, 2024 11.75 12.88 11.14 11.27 21,983,812 -4.65(-29.21%)
Nov 05, 2024 16.54 16.66 15.41 15.92 5,790,529 -1.20(-7.01%)
Nov 04, 2024 16.94 17.65 16.35 17.12 6,500,950 +0.79(+4.84%)
Nov 01, 2024 15.93 16.63 15.69 16.33 5,593,683 +0.12(+0.74%)
Oct 31, 2024 15.22 16.27 15.05 16.21 7,533,447 +0.92(+6.02%)
Oct 30, 2024 15.23 15.48 14.62 15.29 4,996,236 +0.24(+1.59%)
Oct 29, 2024 14.49 15.50 14.44 15.05 8,941,168 +0.36(+2.45%)
Oct 28, 2024 13.94 14.72 13.56 14.69 9,865,311 +0.67(+4.78%)
Oct 25, 2024 15.56 15.60 14.00 14.02 16,452,396 -0.98(-6.53%)
Oct 24, 2024 19.00 19.48 14.62 15.00 21,604,034 -11.75(-43.93%)
Oct 23, 2024 25.91 27.06 25.52 26.75 3,900,723 +1.05(+4.09%)
Oct 22, 2024 25.86 26.32 25.62 25.70 1,532,169 +0.23(+0.90%)
Oct 21, 2024 25.44 26.16 25.08 25.47 2,358,442 +0.43(+1.72%)
Oct 18, 2024 25.04 25.34 24.67 25.04 1,628,616 +0.06(+0.24%)
Oct 17, 2024 24.83 25.64 24.67 24.98 2,004,860 +0.14(+0.56%)
Oct 16, 2024 24.78 25.40 24.53 24.84 2,002,000 -0.37(-1.47%)
Oct 15, 2024 25.16 25.81 24.18 25.21 2,814,057 -0.10(-0.40%)
Oct 14, 2024 25.07 26.61 24.69 25.31 3,311,202 -0.33(-1.29%)
Oct 11, 2024 25.24 26.25 24.63 25.64 6,464,555 +3.84(+17.61%)
Oct 10, 2024 21.24 22.95 21.10 21.80 3,967,590 +0.40(+1.87%)
Oct 09, 2024 20.91 21.65 20.32 21.40 2,487,720 +0.62(+2.98%)
Oct 08, 2024 20.92 21.49 20.50 20.78 2,621,780 -0.64(-2.99%)
Oct 07, 2024 20.11 21.45 20.00 21.42 3,287,117 +1.47(+7.37%)
Oct 04, 2024 20.57 20.91 19.79 19.95 6,806,082 -1.70(-7.85%)
Oct 03, 2024 21.00 22.08 20.14 21.65 3,881,975 +1.37(+6.76%)
Oct 02, 2024 20.50 21.35 19.95 20.28 5,766,443 +1.36(+7.19%)
Oct 01, 2024 18.30 20.26 18.09 18.92 5,389,195 +0.49(+2.66%)
Sep 30, 2024 18.81 19.24 17.95 18.43 3,973,920 -0.10(-0.54%)
Sep 27, 2024 19.05 19.53 18.53 18.53 3,794,799 -0.98(-5.02%)
Sep 26, 2024 18.54 19.91 18.40 19.51 3,264,785 +0.41(+2.15%)
Sep 25, 2024 19.75 19.81 19.10 19.10 2,630,765 -0.40(-2.05%)
Sep 24, 2024 19.53 20.31 19.05 19.50 3,983,375 -0.70(-3.47%)
Sep 23, 2024 21.54 21.72 20.18 20.20 4,302,561 -2.20(-9.82%)
Sep 20, 2024 21.77 22.80 21.38 22.40 3,913,795 +1.02(+4.77%)
Sep 19, 2024 23.61 23.97 21.33 21.38 5,237,145 -3.71(-14.79%)
Sep 18, 2024 24.48 25.12 23.23 25.09 3,677,411 +0.19(+0.76%)
Sep 17, 2024 24.56 25.18 23.43 24.90 2,932,297 -0.21(-0.84%)
Sep 16, 2024 24.63 25.80 24.46 25.11 2,223,305 +0.75(+3.08%)
Sep 13, 2024 24.84 25.20 23.88 24.36 2,302,042 -0.12(-0.49%)
Sep 12, 2024 25.51 25.74 24.11 24.48 2,974,724 -0.31(-1.25%)
Sep 11, 2024 25.63 27.33 24.75 24.79 3,412,777 -0.45(-1.78%)
Sep 10, 2024 26.77 27.15 25.16 25.24 3,523,076 -2.49(-8.98%)
Sep 09, 2024 27.76 28.47 26.76 27.73 2,479,639 -1.51(-5.16%)
Sep 06, 2024 24.56 29.30 24.31 29.24 3,738,341 +4.37(+17.57%)
Sep 05, 2024 26.63 27.04 23.83 24.87 5,060,803 -2.87(-10.35%)
Sep 04, 2024 30.28 30.42 26.94 27.74 3,349,336 -2.45(-8.12%)
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.