Direxion Daily TSLA Bear 1X ETF (TSLS)
NASDAQ: TSLS · Real-Time Price · USD
57.12
-0.56 (-0.97%)
At close: Jun 26, 2026, 4:00 PM EDT
56.97
-0.15 (-0.25%)
After-hours: Jun 26, 2026, 7:19 PM EDT
TSLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 58.47 | 58.69 | 55.80 | 57.12 | 57.12 | -0.97% | 774,013 |
| Jun 25, 2026 | 57.68 | 58.19 | 57.09 | 57.68 | 57.68 | 0.12% | 491,972 |
| Jun 24, 2026 | 56.94 | 57.94 | 56.28 | 57.61 | 57.61 | 1.62% | 578,063 |
| Jun 23, 2026 | 55.26 | 57.01 | 55.26 | 56.69 | 56.69 | 5.85% | 254,413 |
| Jun 22, 2026 | 55.19 | 55.39 | 52.61 | 53.90 | 53.56 | -1.12% | 1,045,674 |
| Jun 18, 2026 | 54.79 | 56.69 | 54.26 | 54.51 | 54.16 | -0.93% | 650,109 |
| Jun 17, 2026 | 54.35 | 55.35 | 53.80 | 55.02 | 54.67 | 2.04% | 655,015 |
| Jun 16, 2026 | 53.92 | 54.40 | 52.94 | 53.92 | 53.58 | 1.62% | 804,585 |
| Jun 15, 2026 | 52.90 | 53.59 | 52.49 | 53.06 | 52.72 | -1.12% | 857,344 |
| Jun 12, 2026 | 54.77 | 56.38 | 53.66 | 53.66 | 53.32 | -1.78% | 1,546,819 |
| Jun 11, 2026 | 56.26 | 57.43 | 54.49 | 54.63 | 54.28 | -4.47% | 853,711 |
| Jun 10, 2026 | 55.99 | 57.45 | 55.18 | 57.19 | 56.82 | 3.69% | 630,614 |
| Jun 9, 2026 | 53.30 | 56.74 | 52.35 | 55.15 | 54.80 | 2.99% | 502,488 |
| Jun 8, 2026 | 55.50 | 55.55 | 52.99 | 53.55 | 53.21 | -4.63% | 347,442 |
| Jun 5, 2026 | 52.33 | 56.40 | 51.89 | 56.15 | 55.79 | 6.73% | 240,597 |
| Jun 4, 2026 | 52.39 | 52.74 | 51.75 | 52.61 | 52.28 | 1.19% | 137,914 |
| Jun 3, 2026 | 52.57 | 52.83 | 50.77 | 51.99 | 51.66 | 0.10% | 274,030 |
| Jun 2, 2026 | 52.75 | 53.19 | 51.92 | 51.94 | 51.61 | -1.93% | 172,564 |
| Jun 1, 2026 | 51.48 | 52.98 | 51.34 | 52.96 | 52.62 | 4.56% | 198,246 |
| May 29, 2026 | 50.03 | 51.46 | 50.03 | 50.65 | 50.33 | 1.56% | 348,687 |
| May 28, 2026 | 50.29 | 50.52 | 49.69 | 49.87 | 49.55 | -0.40% | 403,224 |
| May 27, 2026 | 49.80 | 50.62 | 49.48 | 50.07 | 49.75 | -1.53% | 296,783 |
| May 26, 2026 | 51.23 | 51.72 | 50.68 | 50.85 | 50.53 | -1.82% | 258,849 |
| May 22, 2026 | 52.11 | 52.44 | 51.10 | 51.79 | 51.46 | -1.80% | 269,563 |
| May 21, 2026 | 52.23 | 53.36 | 51.59 | 52.74 | 52.41 | -0.11% | 594,925 |
| May 20, 2026 | 54.14 | 54.27 | 52.79 | 52.80 | 52.47 | -3.29% | 747,863 |
| May 19, 2026 | 54.78 | 55.95 | 54.41 | 54.59 | 54.25 | 1.51% | 420,992 |
| May 18, 2026 | 52.58 | 54.34 | 52.49 | 53.78 | 53.44 | 2.83% | 604,151 |
| May 15, 2026 | 50.95 | 52.31 | 50.95 | 52.30 | 51.97 | 4.77% | 277,237 |
| May 14, 2026 | 49.78 | 50.10 | 48.94 | 49.92 | 49.60 | 0.48% | 495,187 |
| May 13, 2026 | 50.61 | 51.43 | 48.71 | 49.68 | 49.36 | -2.66% | 942,607 |
| May 12, 2026 | 50.11 | 52.27 | 49.46 | 51.04 | 50.72 | 2.63% | 606,658 |
| May 11, 2026 | 52.47 | 53.16 | 49.25 | 49.73 | 49.41 | -3.88% | 1,481,118 |
| May 8, 2026 | 53.24 | 53.24 | 51.39 | 51.74 | 51.41 | -3.94% | 1,055,057 |
| May 7, 2026 | 54.45 | 55.20 | 53.31 | 53.86 | 53.52 | -3.29% | 494,846 |
| May 6, 2026 | 57.63 | 57.78 | 55.27 | 55.69 | 55.34 | -2.40% | 583,855 |
| May 5, 2026 | 56.14 | 57.09 | 55.24 | 57.06 | 56.70 | 0.81% | 344,529 |
| May 4, 2026 | 56.90 | 57.71 | 56.28 | 56.60 | 56.24 | -0.35% | 453,780 |
| May 1, 2026 | 58.05 | 58.49 | 55.78 | 56.80 | 56.44 | -2.41% | 1,132,125 |
| Apr 30, 2026 | 59.72 | 60.32 | 57.72 | 58.20 | 57.83 | -2.32% | 635,561 |
| Apr 29, 2026 | 59.35 | 59.99 | 59.05 | 59.58 | 59.20 | 0.83% | 658,887 |
| Apr 28, 2026 | 59.37 | 59.55 | 58.10 | 59.09 | 58.72 | 0.73% | 864,536 |
| Apr 27, 2026 | 59.86 | 60.95 | 58.32 | 58.66 | 58.29 | -0.63% | 1,273,575 |
| Apr 24, 2026 | 59.47 | 59.82 | 58.02 | 59.03 | 58.66 | -0.61% | 806,799 |
| Apr 23, 2026 | 59.11 | 60.14 | 57.68 | 59.39 | 59.01 | 3.50% | 1,603,654 |
| Apr 22, 2026 | 57.34 | 57.60 | 56.51 | 57.38 | 57.02 | -0.17% | 602,256 |
| Apr 21, 2026 | 56.61 | 57.62 | 56.41 | 57.48 | 57.12 | 1.55% | 745,724 |
| Apr 20, 2026 | 55.23 | 57.14 | 54.65 | 56.60 | 56.24 | 2.07% | 649,728 |
| Apr 17, 2026 | 56.17 | 56.74 | 54.21 | 55.45 | 55.10 | -2.99% | 908,861 |
| Apr 16, 2026 | 56.40 | 58.12 | 56.40 | 57.16 | 56.80 | 0.88% | 663,331 |
| Apr 15, 2026 | 61.07 | 61.59 | 56.25 | 56.66 | 56.30 | -7.64% | 1,405,665 |
| Apr 14, 2026 | 62.51 | 63.00 | 60.77 | 61.35 | 60.96 | -3.36% | 793,102 |
| Apr 13, 2026 | 63.85 | 64.21 | 62.78 | 63.48 | 63.08 | -0.98% | 823,986 |
| Apr 10, 2026 | 64.53 | 65.24 | 63.82 | 64.11 | 63.70 | -0.87% | 306,585 |
| Apr 9, 2026 | 65.12 | 66.23 | 64.05 | 64.67 | 64.26 | -0.66% | 1,090,946 |
| Apr 8, 2026 | 61.23 | 65.75 | 61.16 | 65.10 | 64.69 | 0.96% | 1,215,881 |
| Apr 7, 2026 | 64.50 | 66.12 | 64.22 | 64.48 | 64.07 | 1.78% | 547,065 |
| Apr 6, 2026 | 61.74 | 64.39 | 60.79 | 63.35 | 62.95 | 2.18% | 1,201,144 |
| Apr 2, 2026 | 61.40 | 62.22 | 60.50 | 62.00 | 61.61 | 5.51% | 1,356,530 |
| Apr 1, 2026 | 59.12 | 59.90 | 58.45 | 58.76 | 58.39 | -2.54% | 1,058,502 |
| Mar 31, 2026 | 62.11 | 62.11 | 60.01 | 60.29 | 59.91 | -4.60% | 1,238,230 |
| Mar 30, 2026 | 61.33 | 63.72 | 61.15 | 63.20 | 62.80 | 1.80% | 732,196 |
| Mar 27, 2026 | 60.84 | 62.42 | 60.74 | 62.08 | 61.69 | 2.87% | 735,888 |
| Mar 26, 2026 | 58.93 | 60.37 | 58.51 | 60.35 | 59.97 | 3.57% | 614,833 |
| Mar 25, 2026 | 57.63 | 58.36 | 56.68 | 58.27 | 57.90 | -0.68% | 642,138 |
| Mar 24, 2026 | 59.74 | 59.74 | 58.00 | 58.67 | 58.30 | -0.60% | 377,635 |
| Mar 23, 2026 | 60.68 | 60.68 | 58.60 | 59.36 | 58.65 | -3.48% | 613,947 |
| Mar 20, 2026 | 59.62 | 62.00 | 59.57 | 61.50 | 60.76 | 3.31% | 378,949 |
| Mar 19, 2026 | 58.55 | 59.72 | 58.55 | 59.53 | 58.82 | 3.21% | 435,441 |
| Mar 18, 2026 | 56.66 | 57.73 | 56.24 | 57.68 | 56.99 | 1.60% | 302,898 |
| Mar 17, 2026 | 57.25 | 57.58 | 56.66 | 56.77 | 56.09 | -0.91% | 94,358 |
| Mar 16, 2026 | 57.15 | 57.40 | 56.11 | 57.29 | 56.60 | -1.09% | 192,105 |
| Mar 13, 2026 | 56.89 | 58.09 | 56.61 | 57.92 | 57.22 | 1.03% | 404,495 |
| Mar 12, 2026 | 55.95 | 57.34 | 55.77 | 57.33 | 56.64 | 3.19% | 593,966 |
| Mar 11, 2026 | 56.29 | 56.29 | 54.34 | 55.56 | 54.89 | -2.17% | 952,696 |
| Mar 10, 2026 | 56.36 | 56.89 | 55.74 | 56.79 | 56.11 | -0.19% | 367,419 |
| Mar 9, 2026 | 58.10 | 59.38 | 56.45 | 56.90 | 56.22 | -0.52% | 5,063,769 |
| Mar 6, 2026 | 56.90 | 57.50 | 56.30 | 57.20 | 56.51 | 2.33% | 5,702,005 |
| Mar 5, 2026 | 56.40 | 56.70 | 55.40 | 55.90 | 55.23 | 0.18% | 9,965,920 |
| Mar 4, 2026 | 57.00 | 57.45 | 55.40 | 55.80 | 55.13 | -3.46% | 7,773,129 |
| Mar 3, 2026 | 57.50 | 58.80 | 57.20 | 57.80 | 57.11 | 2.66% | 9,592,918 |
| Mar 2, 2026 | 58.00 | 58.35 | 56.00 | 56.30 | 55.62 | -0.18% | 8,477,060 |
| Feb 27, 2026 | 56.30 | 56.90 | 55.70 | 56.40 | 55.72 | 1.62% | 5,041,102 |
| Feb 26, 2026 | 54.70 | 56.10 | 54.40 | 55.50 | 54.83 | 2.21% | 6,429,552 |
| Feb 25, 2026 | 55.00 | 55.00 | 53.90 | 54.30 | 53.65 | -1.99% | 4,939,440 |
| Feb 24, 2026 | 56.80 | 57.00 | 55.10 | 55.40 | 54.74 | -2.46% | 5,931,448 |
| Feb 23, 2026 | 55.70 | 57.50 | 55.70 | 56.80 | 56.12 | 3.27% | 6,826,161 |
| Feb 20, 2026 | 55.70 | 55.90 | 54.70 | 55.00 | 54.34 | -0.18% | 5,980,792 |
| Feb 19, 2026 | 55.70 | 56.10 | 54.60 | 55.10 | 54.44 | 0.09% | 5,603,833 |
| Feb 18, 2026 | 55.20 | 55.34 | 54.30 | 55.05 | 54.39 | -0.27% | 4,970,876 |
| Feb 17, 2026 | 55.00 | 56.50 | 54.80 | 55.20 | 54.54 | 1.47% | 6,742,184 |
| Feb 13, 2026 | 54.80 | 55.20 | 53.40 | 54.40 | 53.75 | - | 5,098,315 |
| Feb 12, 2026 | 52.60 | 54.70 | 51.90 | 54.40 | 53.75 | 2.93% | 6,401,264 |
| Feb 11, 2026 | 52.90 | 54.00 | 51.91 | 52.85 | 52.22 | -0.84% | 5,715,422 |
| Feb 10, 2026 | 54.20 | 54.30 | 53.00 | 53.30 | 52.66 | -1.84% | 7,063,391 |
| Feb 9, 2026 | 55.30 | 55.70 | 53.70 | 54.30 | 53.65 | -1.45% | 6,414,179 |
| Feb 6, 2026 | 56.60 | 57.00 | 54.60 | 55.10 | 54.44 | -3.50% | 6,210,357 |
| Feb 5, 2026 | 57.10 | 58.40 | 56.40 | 57.10 | 56.41 | 2.33% | 9,757,876 |
| Feb 4, 2026 | 54.00 | 56.70 | 53.50 | 55.80 | 55.13 | 3.72% | 8,548,578 |
| Feb 3, 2026 | 53.50 | 54.90 | 52.95 | 53.80 | 53.15 | - | 7,113,310 |