Skip to main content
Tradr 2X Short TSLA Daily ETF New Oct 2025 (TSLQ)
NASDAQ: TSLQ · Real-Time Price · USD
20.90
-0.43 (-2.02%)
At close: Jun 26, 2026, 4:00 PM EDT
21.00
+0.10 (0.48%)
After-hours: Jun 26, 2026, 7:58 PM EDT

TSLQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.8922.0919.9320.9020.90-2.02%5,834,435
Jun 25, 202621.3521.7820.9021.3321.330.09%4,155,816
Jun 24, 202620.8221.5720.3321.3121.313.30%4,816,448
Jun 23, 202619.6320.8719.6220.6320.6311.57%5,340,579
Jun 22, 202619.4519.4817.5918.4918.49-2.22%9,019,937
Jun 18, 202619.1620.4418.7218.9118.91-1.97%6,828,352
Jun 17, 202618.8419.5318.4619.2919.294.10%7,682,445
Jun 16, 202618.5918.8917.8718.5318.533.17%7,433,517
Jun 15, 202617.8918.3317.5717.9617.96-2.23%9,397,761
Jun 12, 202619.0920.2818.3618.3718.37-3.82%11,836,399
Jun 11, 202620.2921.1118.2919.1019.10-9.13%9,508,949
Jun 10, 202620.0621.5419.5021.0221.027.57%8,910,823
Jun 9, 202618.2420.6317.5719.5419.546.08%9,674,304
Jun 8, 202619.7519.8718.0118.4218.42-9.13%8,858,310
Jun 5, 202617.7420.4717.3920.2720.2713.18%8,531,042
Jun 4, 202617.7918.0217.2717.9117.912.46%5,872,494
Jun 3, 202617.8818.1016.6717.4817.480.06%7,928,514
Jun 2, 202617.9818.3517.4317.4717.47-3.75%6,720,005
Jun 1, 202617.2618.1817.1118.1518.159.07%6,722,431
May 29, 202616.3317.1816.2516.6416.642.91%7,958,038
May 28, 202616.4916.5916.0316.1716.17-0.74%6,079,419
May 27, 202616.0916.6615.8816.2916.29-3.15%9,807,352
May 26, 202617.0817.4116.6816.8216.82-3.50%10,138,440
May 22, 202617.7017.9016.9517.4317.43-3.75%10,798,927
May 21, 202617.7118.5517.3218.1118.11-0.33%8,117,979
May 20, 202619.0819.2018.1518.1718.17-6.44%8,403,162
May 19, 202619.5220.3919.2819.4219.422.91%9,794,239
May 18, 202618.0819.2717.9418.8718.875.77%14,857,646
May 15, 202616.9817.8616.9317.8417.849.52%10,554,786
May 14, 202616.0616.4515.6616.2916.290.87%10,611,803
May 13, 202616.8117.3315.5116.1516.15-5.39%17,372,135
May 12, 202616.4917.8816.0317.0717.075.31%13,900,370
May 11, 202618.0818.5415.8816.2116.21-7.90%18,305,770
May 8, 202618.6318.6317.3317.6017.60-8.00%15,826,800
May 7, 202619.5420.1018.7019.1319.13-6.59%12,053,490
May 6, 202621.8722.0720.1420.4820.48-4.66%7,632,321
May 5, 202620.8721.5220.1221.4821.481.66%6,283,497
May 4, 202621.4121.9720.9121.1321.13-0.84%6,934,629
May 1, 202622.2722.6320.5021.3121.31-4.82%10,124,443
Apr 30, 202623.5124.0721.9922.3922.39-4.64%8,397,310
Apr 29, 202623.1723.8323.0723.4823.481.65%6,714,993
Apr 28, 202623.2623.5022.3423.1023.101.63%8,335,739
Apr 27, 202623.5824.5622.5122.7322.73-1.39%9,309,404
Apr 24, 202623.4623.7522.2523.0523.05-1.28%9,690,134
Apr 23, 202623.1823.9622.0723.3523.356.91%19,600,220
Apr 22, 202621.8522.0621.1921.8421.84-0.36%10,729,571
Apr 21, 202621.2122.0621.1121.9221.923.20%9,227,270
Apr 20, 202620.2421.6819.8421.2421.244.07%10,851,638
Apr 17, 202620.9321.4419.4720.4120.41-6.12%15,424,048
Apr 16, 202621.1822.5021.1821.7421.741.68%13,444,810
Apr 15, 202624.8925.4721.0221.3821.38-15.29%24,251,981
Apr 14, 202626.2826.6824.7125.2425.24-6.62%10,267,633
Apr 13, 202627.4427.6426.4227.0327.03-1.99%8,803,935
Apr 10, 202627.9828.5727.3527.5827.58-1.85%7,742,811
Apr 9, 202628.5529.4827.5628.1028.10-1.33%9,996,367
Apr 8, 202625.1929.0725.0928.4828.481.90%10,960,055
Apr 7, 202628.0229.3827.7327.9527.953.56%10,964,813
Apr 6, 202625.6027.8824.8026.9926.994.41%12,131,276
Apr 2, 202625.4526.0424.6625.8525.8510.85%9,997,122
Apr 1, 202623.6424.2723.0823.3223.32-5.16%7,688,466
Mar 31, 202626.1226.1424.3524.5924.59-9.13%9,071,084
Mar 30, 202625.5427.5325.3527.0627.063.64%7,228,121
Mar 27, 202625.0826.4325.0826.1126.115.62%9,035,556
Mar 26, 202623.5924.7723.2724.7224.727.11%9,443,236
Mar 25, 202622.5923.1921.8323.0823.08-1.49%9,701,670
Mar 24, 202624.2624.2822.8923.4323.43-1.10%9,599,250
Mar 23, 202624.7824.7923.0723.6923.69-6.99%11,786,382
Mar 20, 202624.0425.9124.0025.4725.476.52%8,857,440
Mar 19, 202623.1724.0823.1523.9123.916.36%7,942,278
Mar 18, 202621.8022.5321.3622.4822.483.21%6,622,870
Mar 17, 202622.1822.4721.6821.7821.78-1.85%5,372,712
Mar 16, 202622.1222.3121.2422.1922.19-2.16%6,652,172
Mar 13, 202621.7822.8121.6822.6822.682.02%10,198,236
Mar 12, 202621.2022.2721.0722.2322.236.31%8,449,030
Mar 11, 202621.5321.5619.9920.9120.91-4.35%11,971,728
Mar 10, 202621.5421.9821.0521.8621.86-0.27%11,266,140
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