GraniteShares 2x Short TSLA Daily ETF (TSDD)
NASDAQ: TSDD · Real-Time Price · USD
9.01
+0.04 (0.45%)
At close: Mar 5, 2026, 4:00 PM EST
9.00
-0.01 (-0.11%)
After-hours: Mar 5, 2026, 7:49 PM EST
TSDD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.18 | 9.27 | 8.87 | 9.01 | 9.01 | 0.45% | 39,596,555 |
| Mar 4, 2026 | 9.40 | 9.54 | 8.86 | 8.97 | 8.97 | -7.05% | 51,310,440 |
| Mar 3, 2026 | 9.59 | 9.96 | 9.47 | 9.65 | 9.65 | 5.46% | 42,644,831 |
| Mar 2, 2026 | 9.73 | 9.83 | 9.09 | 9.15 | 9.15 | -0.33% | 48,022,771 |
| Feb 27, 2026 | 9.17 | 9.38 | 8.98 | 9.18 | 9.18 | 2.91% | 55,452,882 |
| Feb 26, 2026 | 8.67 | 9.12 | 8.57 | 8.92 | 8.92 | 4.33% | 46,000,873 |
| Feb 25, 2026 | 8.77 | 8.77 | 8.43 | 8.55 | 8.55 | -3.93% | 36,341,769 |
| Feb 24, 2026 | 9.37 | 9.45 | 8.83 | 8.90 | 8.90 | -4.81% | 36,388,706 |
| Feb 23, 2026 | 9.02 | 9.59 | 9.01 | 9.35 | 9.35 | 5.89% | 33,812,795 |
| Feb 20, 2026 | 8.98 | 9.09 | 8.70 | 8.83 | 8.83 | - | 30,288,909 |
| Feb 19, 2026 | 9.02 | 9.15 | 8.68 | 8.83 | 8.83 | -0.23% | 33,626,198 |
| Feb 18, 2026 | 8.86 | 8.91 | 8.60 | 8.85 | 8.85 | -0.23% | 32,379,392 |
| Feb 17, 2026 | 8.80 | 9.29 | 8.75 | 8.87 | 8.87 | 3.26% | 33,757,187 |
| Feb 13, 2026 | 8.73 | 8.85 | 8.32 | 8.59 | 8.59 | -0.12% | 39,608,042 |
| Feb 12, 2026 | 8.08 | 8.71 | 7.87 | 8.60 | 8.60 | 5.13% | 34,024,080 |
| Feb 11, 2026 | 8.17 | 8.49 | 7.86 | 8.18 | 8.18 | -1.33% | 25,970,967 |
| Feb 10, 2026 | 8.57 | 8.62 | 8.21 | 8.29 | 8.29 | -3.72% | 35,117,196 |
| Feb 9, 2026 | 8.93 | 9.05 | 8.44 | 8.61 | 8.61 | -2.93% | 31,081,327 |
| Feb 6, 2026 | 9.37 | 9.51 | 8.71 | 8.87 | 8.87 | -7.12% | 33,933,078 |
| Feb 5, 2026 | 9.55 | 9.97 | 9.33 | 9.55 | 9.55 | 4.49% | 26,895,411 |
| Feb 4, 2026 | 8.56 | 9.42 | 8.43 | 9.14 | 9.14 | 7.40% | 32,092,729 |
| Feb 3, 2026 | 8.41 | 8.83 | 8.23 | 8.51 | 8.51 | 0.12% | 33,505,557 |
| Feb 2, 2026 | 8.50 | 8.78 | 8.30 | 8.50 | 8.50 | 4.04% | 26,414,706 |
| Jan 30, 2026 | 8.37 | 8.50 | 7.78 | 8.17 | 8.17 | -6.63% | 37,696,307 |
| Jan 29, 2026 | 7.94 | 8.82 | 7.86 | 8.75 | 8.75 | 6.71% | 31,606,568 |
| Jan 28, 2026 | 8.17 | 8.24 | 7.93 | 8.20 | 8.20 | - | 24,277,523 |
| Jan 27, 2026 | 7.96 | 8.22 | 7.96 | 8.20 | 8.20 | 1.99% | 18,546,263 |
| Jan 26, 2026 | 7.71 | 8.08 | 7.71 | 8.04 | 8.04 | 6.21% | 22,732,567 |
| Jan 23, 2026 | 7.63 | 7.74 | 7.47 | 7.57 | 7.57 | - | 27,448,295 |
| Jan 22, 2026 | 8.10 | 8.20 | 7.56 | 7.57 | 7.57 | -8.24% | 41,953,658 |
| Jan 21, 2026 | 8.66 | 8.74 | 7.97 | 8.25 | 8.25 | -5.71% | 36,555,867 |
| Jan 20, 2026 | 8.38 | 8.82 | 8.34 | 8.75 | 8.75 | 8.43% | 32,016,303 |
| Jan 16, 2026 | 8.01 | 8.16 | 7.73 | 8.07 | 8.07 | 0.37% | 23,676,952 |
| Jan 15, 2026 | 7.95 | 8.07 | 7.79 | 8.04 | 8.04 | 0.50% | 29,308,344 |
| Jan 14, 2026 | 7.89 | 8.18 | 7.84 | 8.00 | 8.00 | 3.49% | 32,130,970 |
| Jan 13, 2026 | 7.63 | 7.84 | 7.58 | 7.73 | 7.73 | 0.78% | 28,568,128 |
| Jan 12, 2026 | 7.94 | 8.06 | 7.49 | 7.67 | 7.67 | -1.67% | 31,727,518 |
| Jan 9, 2026 | 8.15 | 8.35 | 7.66 | 7.80 | 7.80 | -4.18% | 25,997,985 |
| Jan 8, 2026 | 8.46 | 8.59 | 8.11 | 8.14 | 8.14 | -2.16% | 25,891,476 |
| Jan 7, 2026 | 8.16 | 8.32 | 8.05 | 8.32 | 8.32 | 0.97% | 24,710,004 |
| Jan 6, 2026 | 7.80 | 8.40 | 7.75 | 8.24 | 8.24 | 8.14% | 31,719,313 |
| Jan 5, 2026 | 7.77 | 7.88 | 7.40 | 7.62 | 7.62 | -6.16% | 24,219,846 |
| Jan 2, 2026 | 7.44 | 8.22 | 7.43 | 8.12 | 8.12 | 5.05% | 31,384,845 |
| Dec 31, 2025 | 7.51 | 7.73 | 7.49 | 7.73 | 7.73 | 2.11% | 20,379,492 |
| Dec 30, 2025 | 7.36 | 7.57 | 7.28 | 7.57 | 7.57 | 2.44% | 23,513,004 |
| Dec 29, 2025 | 7.12 | 7.40 | 7.11 | 7.39 | 7.39 | -2.64% | 20,820,291 |
| Dec 26, 2025 | 7.30 | 7.63 | 7.18 | 7.59 | 6.94 | 4.40% | 16,733,831 |
| Dec 24, 2025 | 7.18 | 7.53 | 7.12 | 7.27 | 6.65 | - | 12,861,309 |
| Dec 23, 2025 | 7.16 | 7.35 | 7.09 | 7.27 | 6.65 | 1.39% | 20,097,922 |
| Dec 22, 2025 | 7.14 | 7.27 | 6.87 | 7.17 | 6.56 | -3.24% | 26,493,365 |
| Dec 19, 2025 | 7.19 | 7.60 | 7.14 | 7.41 | 6.77 | 0.95% | 25,004,351 |
| Dec 18, 2025 | 7.52 | 7.68 | 7.09 | 7.34 | 6.71 | -6.85% | 29,326,435 |
| Dec 17, 2025 | 7.27 | 7.91 | 7.05 | 7.88 | 7.20 | 9.14% | 35,109,588 |
| Dec 16, 2025 | 7.80 | 7.99 | 7.16 | 7.22 | 6.60 | -6.23% | 31,868,176 |
| Dec 15, 2025 | 7.91 | 7.96 | 7.45 | 7.70 | 7.04 | -6.89% | 35,671,381 |
| Dec 12, 2025 | 8.70 | 8.95 | 8.12 | 8.27 | 7.56 | -5.27% | 23,357,397 |
| Dec 11, 2025 | 8.67 | 8.99 | 8.66 | 8.73 | 7.98 | 1.87% | 22,956,090 |
| Dec 10, 2025 | 8.78 | 8.87 | 8.35 | 8.57 | 7.83 | -2.72% | 27,788,084 |
| Dec 9, 2025 | 9.13 | 9.20 | 8.52 | 8.81 | 8.05 | -2.54% | 27,222,812 |
| Dec 8, 2025 | 8.76 | 9.20 | 8.66 | 9.04 | 8.26 | 6.86% | 29,805,517 |
| Dec 5, 2025 | 8.54 | 8.59 | 8.32 | 8.46 | 7.73 | -0.35% | 19,555,691 |
| Dec 4, 2025 | 8.67 | 8.84 | 8.47 | 8.49 | 7.76 | -3.41% | 25,497,484 |
| Dec 3, 2025 | 9.44 | 9.47 | 8.73 | 8.79 | 8.04 | -8.05% | 20,664,286 |
| Dec 2, 2025 | 9.48 | 9.88 | 9.23 | 9.56 | 8.74 | 0.53% | 12,673,914 |
| Dec 1, 2025 | 9.74 | 9.74 | 9.37 | 9.51 | 8.69 | -0.11% | 21,639,324 |
| Nov 28, 2025 | 9.67 | 9.69 | 9.39 | 9.52 | 8.70 | -1.55% | 7,825,062 |
| Nov 26, 2025 | 9.79 | 10.12 | 9.65 | 9.67 | 8.84 | -3.40% | 12,675,541 |
| Nov 25, 2025 | 10.27 | 10.65 | 9.97 | 10.01 | 9.15 | -0.89% | 10,758,750 |
| Nov 24, 2025 | 11.03 | 11.08 | 9.87 | 10.10 | 9.23 | -13.45% | 13,477,893 |
| Nov 21, 2025 | 11.03 | 12.09 | 11.01 | 11.67 | 10.67 | 2.01% | 8,412,965 |
| Nov 20, 2025 | 10.37 | 11.46 | 9.63 | 11.44 | 10.46 | 4.47% | 15,020,390 |
| Nov 19, 2025 | 10.83 | 11.25 | 10.53 | 10.95 | 10.01 | -1.35% | 9,100,902 |
| Nov 18, 2025 | 10.89 | 11.50 | 10.70 | 11.10 | 10.15 | 3.84% | 11,028,406 |
| Nov 17, 2025 | 11.25 | 11.25 | 9.90 | 10.69 | 9.77 | -2.29% | 12,930,428 |
| Nov 14, 2025 | 11.95 | 12.13 | 10.52 | 10.94 | 10.00 | -1.17% | 14,550,512 |
| Nov 13, 2025 | 10.13 | 11.31 | 10.05 | 11.07 | 10.12 | 13.42% | 12,156,869 |
| Nov 12, 2025 | 9.28 | 9.94 | 9.27 | 9.76 | 8.92 | 4.05% | 12,331,297 |
| Nov 11, 2025 | 9.39 | 9.68 | 9.27 | 9.38 | 8.58 | 2.40% | 15,659,678 |
| Nov 10, 2025 | 9.41 | 9.69 | 8.95 | 9.16 | 8.37 | -7.19% | 13,745,458 |
| Nov 7, 2025 | 9.52 | 10.18 | 9.52 | 9.87 | 9.02 | 7.52% | 13,398,691 |
| Nov 6, 2025 | 8.60 | 9.59 | 8.39 | 9.18 | 8.39 | 6.87% | 18,283,310 |
| Nov 5, 2025 | 9.01 | 9.47 | 8.41 | 8.59 | 7.85 | -7.93% | 17,094,029 |
| Nov 4, 2025 | 8.95 | 9.34 | 8.75 | 9.33 | 8.53 | 10.41% | 16,068,049 |
| Nov 3, 2025 | 8.94 | 9.02 | 8.25 | 8.45 | 7.73 | -5.16% | 17,150,338 |
| Oct 31, 2025 | 9.35 | 9.47 | 8.87 | 8.91 | 8.15 | -7.57% | 12,199,066 |
| Oct 30, 2025 | 9.21 | 9.65 | 9.06 | 9.64 | 8.81 | 9.42% | 12,485,645 |
| Oct 29, 2025 | 8.77 | 9.15 | 8.66 | 8.81 | 8.05 | -0.34% | 13,379,011 |
| Oct 28, 2025 | 9.08 | 9.21 | 8.60 | 8.84 | 8.08 | -3.60% | 21,701,976 |
| Oct 27, 2025 | 9.75 | 9.81 | 8.82 | 9.17 | 8.38 | -8.67% | 19,505,195 |
| Oct 24, 2025 | 9.48 | 10.19 | 9.29 | 10.04 | 9.18 | 6.92% | 19,427,866 |
| Oct 23, 2025 | 10.69 | 10.96 | 9.38 | 9.39 | 8.58 | -4.77% | 19,280,605 |
| Oct 22, 2025 | 9.65 | 10.27 | 9.56 | 9.86 | 9.01 | 1.86% | 10,478,183 |
| Oct 21, 2025 | 9.55 | 9.71 | 9.40 | 9.68 | 8.85 | 2.00% | 11,327,393 |
| Oct 20, 2025 | 9.62 | 9.77 | 9.38 | 9.49 | 8.68 | -3.46% | 8,861,083 |
| Oct 17, 2025 | 10.51 | 10.59 | 9.73 | 9.83 | 8.99 | -5.02% | 13,184,679 |
| Oct 16, 2025 | 10.05 | 10.68 | 9.85 | 10.35 | 9.46 | 3.09% | 7,661,667 |
| Oct 15, 2025 | 10.07 | 10.46 | 9.79 | 10.04 | 9.18 | -2.71% | 9,372,331 |
| Oct 14, 2025 | 10.46 | 10.84 | 10.11 | 10.32 | 9.43 | 2.89% | 10,060,199 |
| Oct 13, 2025 | 10.70 | 10.88 | 9.97 | 10.03 | 9.17 | -10.77% | 9,724,043 |
| Oct 10, 2025 | 10.14 | 11.33 | 9.85 | 11.24 | 10.28 | 10.30% | 13,978,017 |