GraniteShares 2x Short TSLA Daily ETF (NQ: TSDD )

3.170 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.710 3.755 2.975 3.170 21,825,088 -0.61(-16.14%)
Nov 07, 2024 4.000 4.090 3.700 3.780 8,012,766 -0.22(-5.50%)
Nov 06, 2024 4.180 4.580 3.960 4.000 16,874,162 -1.68(-29.58%)
Nov 05, 2024 5.900 5.940 5.500 5.680 2,879,691 -0.43(-7.04%)
Nov 04, 2024 6.050 6.300 5.840 6.110 3,857,880 +0.27(+4.62%)
Nov 01, 2024 5.690 5.940 5.600 5.840 2,419,210 +0.05(+0.86%)
Oct 31, 2024 5.430 5.805 5.370 5.790 4,192,198 +0.34(+6.24%)
Oct 30, 2024 5.430 5.520 5.220 5.450 2,812,070 +0.07(+1.30%)
Oct 29, 2024 5.180 5.529 5.160 5.380 4,220,844 +0.14(+2.67%)
Oct 28, 2024 4.970 5.260 4.845 5.240 7,210,398 +0.24(+4.80%)
Oct 25, 2024 5.540 5.570 4.990 5.000 14,251,020 -0.38(-7.06%)
Oct 24, 2024 6.750 6.940 5.240 5.380 14,548,892 -4.16(-43.61%)
Oct 23, 2024 9.260 9.650 9.115 9.540 2,636,539 +0.37(+4.03%)
Oct 22, 2024 9.230 9.380 9.145 9.170 727,970 +0.08(+0.88%)
Oct 21, 2024 9.070 9.340 8.970 9.090 636,288 +0.16(+1.79%)
Oct 18, 2024 8.930 9.030 8.804 8.930 892,713 +0.02(+0.22%)
Oct 17, 2024 8.850 9.130 8.815 8.910 593,672 +0.04(+0.45%)
Oct 16, 2024 8.850 9.060 8.740 8.870 911,022 -0.14(-1.55%)
Oct 15, 2024 8.960 9.200 8.629 9.010 1,023,611 -0.02(-0.22%)
Oct 14, 2024 8.950 9.490 8.820 9.030 1,192,724 -0.12(-1.31%)
Oct 11, 2024 9.010 9.360 8.790 9.150 2,586,497 +1.36(+17.46%)
Oct 10, 2024 7.570 8.170 7.540 7.790 1,921,072 +0.15(+1.96%)
Oct 09, 2024 7.450 7.710 7.253 7.640 971,077 +0.21(+2.83%)
Oct 08, 2024 7.470 7.660 7.310 7.430 697,346 -0.23(-3.00%)
Oct 07, 2024 7.190 7.660 7.160 7.660 1,328,180 +0.53(+7.43%)
Oct 04, 2024 7.350 7.460 7.070 7.130 1,781,717 -0.58(-7.52%)
Oct 03, 2024 7.500 7.875 7.190 7.710 1,579,106 +0.47(+6.49%)
Oct 02, 2024 7.300 7.620 7.120 7.240 2,855,339 +0.49(+7.26%)
Oct 01, 2024 6.520 7.225 6.450 6.750 2,630,345 +0.18(+2.74%)
Sep 30, 2024 6.700 6.860 6.410 6.570 1,971,210 -0.06(-0.90%)
Sep 27, 2024 6.800 6.970 6.620 6.630 1,486,746 -0.34(-4.88%)
Sep 26, 2024 6.570 7.105 6.570 6.970 2,160,771 +0.15(+2.20%)
Sep 25, 2024 7.070 7.070 6.815 6.820 1,258,741 -0.14(-2.01%)
Sep 24, 2024 6.990 7.250 6.805 6.960 2,330,375 -0.25(-3.47%)
Sep 23, 2024 7.680 7.750 7.210 7.210 2,524,215 -0.78(-9.76%)
Sep 20, 2024 7.770 8.140 7.650 7.990 1,665,852 +0.34(+4.44%)
Sep 19, 2024 8.380 8.540 7.610 7.650 2,269,300 -1.30(-14.53%)
Sep 18, 2024 8.640 8.965 8.298 8.950 1,462,265 +0.06(+0.67%)
Sep 17, 2024 8.750 8.985 8.350 8.890 1,113,456 -0.08(-0.89%)
Sep 16, 2024 8.770 9.210 8.735 8.970 829,232 +0.26(+2.99%)
Sep 13, 2024 8.860 8.990 8.535 8.710 914,980 -0.02(-0.23%)
Sep 12, 2024 9.140 9.180 8.597 8.730 1,416,906 -0.11(-1.24%)
Sep 11, 2024 9.160 9.750 8.835 8.840 1,066,533 -0.16(-1.78%)
Sep 10, 2024 9.550 9.676 8.990 9.000 1,173,150 -0.87(-8.81%)
Sep 09, 2024 9.870 10.14 9.540 9.870 1,067,842 -0.57(-5.46%)
Sep 06, 2024 8.730 10.44 8.650 10.44 1,671,769 +1.54(+17.30%)
Sep 05, 2024 9.470 9.600 8.480 8.900 1,914,990 -0.97(-9.83%)
Sep 04, 2024 10.77 10.77 9.590 9.870 1,025,881 -0.88(-8.19%)
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.