Skip to main content
Tradr 2X Short TSLA Daily ETF (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
23.10
+0.37 (1.63%)
At close: Apr 28, 2026, 4:00 PM EDT
22.86
-0.24 (-1.04%)
After-hours: Apr 28, 2026, 7:59 PM EDT

TSLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2623.5022.3423.1023.101.63%8,315,305
Apr 27, 202623.5824.5622.5122.7322.73-1.39%9,309,404
Apr 24, 202623.4623.7522.2523.0523.05-1.28%9,672,912
Apr 23, 202623.1823.9622.0723.3523.356.91%19,513,388
Apr 22, 202621.8522.0621.1921.8421.84-0.36%10,261,013
Apr 21, 202621.2122.0621.1121.9221.923.20%9,119,659
Apr 20, 202620.2421.6819.8421.2421.244.07%10,783,067
Apr 17, 202620.9321.4419.4720.4120.41-6.12%15,388,409
Apr 16, 202621.1822.5021.1821.7421.741.68%13,419,477
Apr 15, 202624.8925.4721.0221.3821.38-15.29%24,005,430
Apr 14, 202626.2826.6824.7125.2425.24-6.62%10,238,436
Apr 13, 202627.4427.6426.4227.0327.03-1.99%8,803,935
Apr 10, 202627.9828.5727.3527.5827.58-1.85%7,620,188
Apr 9, 202628.5529.4827.5628.1028.10-1.33%9,967,489
Apr 8, 202625.1929.0725.0928.4828.481.90%10,912,744
Apr 7, 202628.0229.3827.7327.9527.953.56%10,475,626
Apr 6, 202625.6027.8824.8026.9926.994.41%12,046,803
Apr 2, 202625.4526.0424.6625.8525.8510.85%9,997,122
Apr 1, 202623.6424.2723.0823.3223.32-5.16%7,625,423
Mar 31, 202626.1226.1424.3524.5924.59-9.13%9,017,381
Mar 30, 202625.5427.5325.3527.0627.063.64%7,177,645
Mar 27, 202625.0826.4325.0826.1126.115.62%8,842,965
Mar 26, 202623.5924.7723.2724.7224.727.11%9,264,846
Mar 25, 202622.5923.1921.8323.0823.08-1.49%9,658,045
Mar 24, 202624.2624.2822.8923.4323.43-1.10%9,527,491
Mar 23, 202624.7824.7923.0723.6923.69-6.99%11,786,382
Mar 20, 202624.0425.9124.0025.4725.476.52%8,714,180
Mar 19, 202623.1724.0823.1523.9123.916.36%7,850,831
Mar 18, 202621.8022.5321.3622.4822.483.21%6,601,450
Mar 17, 202622.1822.4721.6821.7821.78-1.85%5,337,413
Mar 16, 202622.1222.3121.2422.1922.19-2.16%6,534,409
Mar 13, 202621.7822.8121.6822.6822.682.02%10,168,085
Mar 12, 202621.2022.2721.0722.2322.236.31%8,298,817
Mar 11, 202621.5321.5619.9920.9120.91-4.35%11,853,814
Mar 10, 202621.5421.9821.0521.8621.86-0.27%11,220,392
Mar 9, 202622.8823.8421.5921.9221.92-0.99%14,756,526
Mar 6, 202621.9922.3821.5322.1422.144.38%11,991,376
Mar 5, 202621.6121.8320.8821.2121.210.33%9,891,065
Mar 4, 202622.0922.4520.8721.1421.14-6.91%15,103,546
Mar 3, 202622.4223.4622.2922.7122.715.38%14,982,061
Mar 2, 202622.9423.1521.4221.5521.55-0.32%13,738,544
Feb 27, 202621.5822.0721.1521.6221.623.00%9,457,493
Feb 26, 202620.4221.4620.2020.9920.994.22%9,838,080
Feb 25, 202620.6720.6719.8320.1420.14-3.91%7,896,219
Feb 24, 202622.0322.2320.7820.9620.96-4.68%11,431,781
Feb 23, 202621.2422.5821.2021.9921.995.82%13,999,204
Feb 20, 202621.1421.4020.4820.7820.780.05%16,697,891
Feb 19, 202621.2321.5420.4220.7720.77-0.29%13,008,375
Feb 18, 202620.8420.9820.2520.8320.83-0.19%9,841,179
Feb 17, 202620.7121.8620.5820.8720.873.27%13,241,219
Feb 13, 202620.5320.8419.5820.2120.21-0.20%14,571,623
Feb 12, 202619.0620.5118.5320.2520.255.25%13,365,641
Feb 11, 202619.2519.9918.5019.2419.24-1.43%11,312,775
Feb 10, 202620.1920.3119.3219.5219.52-3.79%12,420,557
Feb 9, 202621.0221.2919.8820.2920.29-2.97%12,068,566
Feb 6, 202622.0622.4020.5220.9120.91-6.94%12,829,619
Feb 5, 202622.4923.4921.9522.4722.474.32%13,445,119
Feb 4, 202620.1722.1719.8421.5421.547.59%22,169,192
Feb 3, 202619.8020.7919.3920.0220.020.05%23,165,212
Feb 2, 202620.0720.6719.5420.0120.014.00%13,807,975
Jan 30, 202619.7220.0118.3219.2419.24-6.60%21,110,151
Jan 29, 202618.7220.7818.5120.6020.606.68%14,693,498
Jan 28, 202619.2619.3918.6719.3119.31-0.10%12,356,347
Jan 27, 202618.7619.3418.7619.3319.332.11%7,354,939
Jan 26, 202618.1719.0218.1718.9318.936.17%7,887,888
Jan 23, 202617.9718.2317.5817.8317.830.17%12,840,087
Jan 22, 202619.0919.3217.7917.8017.80-8.34%15,914,233
Jan 21, 202620.3720.5818.7619.4219.42-5.77%18,489,846
Jan 20, 202619.7420.7619.6120.6120.618.47%18,425,770
Jan 16, 202618.8519.2018.1819.0019.000.37%10,466,757
Jan 15, 202618.7018.9818.3418.9318.930.37%9,003,670
Jan 14, 202618.5719.2718.4818.8618.863.57%11,751,348
Jan 13, 202617.9918.4617.8318.2118.210.77%10,019,277
Jan 12, 202618.7018.9717.6118.0718.07-1.63%14,503,900
Jan 9, 202619.1919.6718.0318.3718.37-4.17%15,018,532
Jan 8, 202619.9020.2219.0819.1719.17-2.09%14,591,186
Jan 7, 202619.1819.5818.9519.5819.580.88%14,007,231
Jan 6, 202618.3619.7618.2319.4119.418.19%21,641,911
Jan 5, 202618.3118.5517.4317.9417.94-6.12%18,279,237
Jan 2, 202617.5219.3417.4819.1119.115.23%25,474,986
Dec 31, 202517.6718.1917.6418.1618.162.02%14,643,022
Dec 30, 202517.3017.8417.1417.8017.802.36%21,974,269
Dec 29, 202516.7517.4216.7417.3917.396.49%21,189,607
Dec 26, 202515.6716.4015.4416.3316.334.35%17,022,528
Dec 24, 202515.4616.2115.3115.6515.650.13%14,861,184
Dec 23, 202515.4015.8215.2415.6315.631.36%17,046,317
Dec 22, 202515.3715.6614.7815.4215.42-13.66%24,627,546
Dec 19, 202517.3218.3217.2017.8615.941.02%19,523,642
Dec 18, 202518.1318.5217.0817.6815.78-6.85%30,666,930
Dec 17, 202517.5119.0617.0118.9816.949.14%34,269,054
Dec 16, 202518.7619.2517.2617.3915.52-6.10%29,499,438
Dec 15, 202519.0419.1817.9618.5216.53-7.03%30,398,353
Dec 12, 202520.9721.5519.5619.9217.78-5.41%22,103,161
Dec 11, 202520.8821.6520.8521.0618.802.08%11,052,633
Dec 10, 202521.1621.3820.1320.6318.41-2.78%14,052,219
Dec 9, 202522.0022.1720.5321.2218.94-2.53%13,867,945
Dec 8, 202521.0922.1620.8721.7719.436.77%11,661,170
Dec 5, 202520.5820.6920.0520.3918.20-0.15%11,836,922
Dec 4, 202520.8821.2920.4220.4218.23-3.50%13,583,043
Dec 3, 202522.7422.8321.0521.1618.89-8.24%21,179,164