Skip to main content
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
14.20
-0.15 (-1.05%)
Mar 9, 2026, 4:00 PM EDT - Market closed

TSLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.8115.4514.6215.23-6.13%2,350,038
Mar 6, 202614.2714.5013.9614.3514.354.44%10,133,228
Mar 5, 202614.0114.1413.5313.7413.740.37%11,487,531
Mar 4, 202614.3414.5513.5413.6913.69-7.00%14,789,661
Mar 3, 202614.5415.2114.4614.7214.725.37%10,828,349
Mar 2, 202614.8915.0213.8913.9713.97-0.43%12,400,154
Feb 27, 202613.9914.3113.7214.0314.033.01%5,898,729
Feb 26, 202613.2613.9213.1113.6213.624.29%8,002,281
Feb 25, 202613.4213.4212.8713.0613.06-3.94%12,469,630
Feb 24, 202614.2914.4213.5013.6013.60-4.86%17,293,926
Feb 23, 202613.7714.6513.7714.2914.295.85%11,726,798
Feb 20, 202613.7313.9013.3013.5013.50-10,685,763
Feb 19, 202613.7913.9913.2713.5013.50-0.30%5,539,452
Feb 18, 202613.5413.6413.1613.5413.54-0.15%7,834,570
Feb 17, 202613.4514.2013.3813.5613.563.20%6,353,006
Feb 13, 202613.3513.5512.7213.1413.14-0.27%6,488,290
Feb 12, 202612.3913.3312.0513.1813.185.32%10,246,620
Feb 11, 202612.5213.0012.0312.5112.51-1.50%13,916,131
Feb 10, 202613.1413.2012.5712.7012.70-3.71%10,077,842
Feb 9, 202613.6613.8512.9313.1913.19-2.98%11,422,750
Feb 6, 202614.3614.5813.3413.6013.60-7.11%18,899,845
Feb 5, 202614.6015.2714.2814.6414.644.42%16,464,206
Feb 4, 202613.1414.4212.9114.0214.027.64%26,063,309
Feb 3, 202612.8613.5312.6213.0213.02-17,989,587
Feb 2, 202613.0513.4412.7213.0213.024.08%18,006,103
Jan 30, 202612.8213.0211.9212.5112.51-6.75%19,447,974
Jan 29, 202612.1913.5212.0413.4213.426.72%31,988,974
Jan 28, 202612.5212.6112.1512.5712.57-22,418,107
Jan 27, 202612.1912.5912.1912.5712.571.95%15,648,126
Jan 26, 202611.8312.3811.8312.3312.336.11%25,289,493
Jan 23, 202611.7111.8711.4411.6211.620.13%13,159,456
Jan 22, 202612.4212.5811.5911.6111.61-8.12%16,554,449
Jan 21, 202613.2713.3912.2212.6312.63-5.89%14,281,263
Jan 20, 202612.8413.5212.7813.4213.428.36%20,337,464
Jan 16, 202612.2812.5211.8512.3912.390.53%16,127,555
Jan 15, 202612.1712.3811.9512.3212.320.24%16,616,567
Jan 14, 202612.0912.5512.0412.2912.293.54%20,114,588
Jan 13, 202611.7112.0411.6311.8711.870.85%16,516,772
Jan 12, 202612.1812.3711.4911.7711.77-1.67%21,207,422
Jan 9, 202612.5012.8211.7611.9711.97-4.32%18,027,583
Jan 8, 202612.9513.1812.4412.5112.51-2.00%16,165,942
Jan 7, 202612.5012.7712.3712.7712.770.67%26,865,903
Jan 6, 202611.9812.9011.9012.6812.688.28%33,992,469
Jan 5, 202611.9512.1111.3711.7111.71-6.17%19,730,614
Jan 2, 202611.4512.6311.4212.4812.485.18%20,999,283
Dec 31, 202511.5311.8911.5211.8711.872.02%15,190,110
Dec 30, 202511.2811.6511.2011.6311.632.29%17,727,640
Dec 29, 202510.9511.3810.9311.3711.376.66%16,931,595
Dec 26, 202510.2310.7210.0910.6610.664.20%9,925,688
Dec 24, 202510.1210.6010.0010.2310.23-0.68%9,274,229
Dec 23, 202510.1410.4210.0510.3010.221.28%11,537,828
Dec 22, 202510.1310.319.7410.1710.09-3.14%19,167,808
Dec 19, 202510.2310.7710.1110.5010.421.06%8,410,956
Dec 18, 202510.6310.9010.0510.3910.31-6.98%11,520,731
Dec 17, 202510.3111.2210.0011.1711.089.08%14,995,258
Dec 16, 202511.0611.3310.1610.2410.16-6.23%17,895,624
Dec 15, 202511.2011.2910.5710.9210.83-6.91%11,315,005
Dec 12, 202512.3512.6911.5211.7311.64-5.40%7,604,678
Dec 11, 202512.3112.7512.2812.4012.301.97%5,850,221
Dec 10, 202512.4912.5911.8612.1612.06-2.72%6,123,455
Dec 9, 202512.9513.0612.0912.5012.40-2.50%9,048,458
Dec 8, 202512.4013.0512.3012.8212.726.70%10,905,210
Dec 5, 202512.1412.1911.8212.0211.92-0.29%5,966,182
Dec 4, 202512.3112.5412.0212.0511.95-3.45%4,685,376
Dec 3, 202513.4113.4612.4012.4812.38-8.13%5,960,154
Dec 2, 202513.4614.0313.1013.5913.480.63%4,065,699
Dec 1, 202513.8113.8413.3013.5013.39-0.15%3,239,914
Nov 28, 202513.7713.7713.3413.5213.41-1.60%1,459,696
Nov 26, 202513.9514.3813.7213.7413.63-3.51%4,196,642
Nov 25, 202514.5415.1514.1614.2414.13-0.84%4,864,699
Nov 24, 202515.7115.7314.0514.3614.25-13.44%5,153,738
Nov 21, 202515.7217.2115.6416.5916.462.03%5,012,419
Nov 20, 202514.7416.2813.6916.2616.134.43%11,116,230
Nov 19, 202515.4316.0014.9715.5715.45-1.39%5,577,348
Nov 18, 202515.4916.3515.2215.7915.673.85%6,801,652
Nov 17, 202516.0216.0214.0815.2115.08-2.16%7,764,719
Nov 14, 202517.0017.2614.9515.5415.42-1.33%8,721,519
Nov 13, 202514.4016.1014.3215.7515.6313.23%7,585,431
Nov 12, 202513.2114.1513.2113.9113.804.12%2,905,391
Nov 11, 202513.3413.7713.1913.3613.252.57%3,573,024
Nov 10, 202513.3613.7912.7413.0312.92-7.30%3,650,548
Nov 7, 202513.5514.5013.5514.0513.947.58%7,421,449
Nov 6, 202512.2513.6511.9613.0612.966.87%6,801,018
Nov 5, 202512.8513.5011.9812.2212.12-8.12%4,939,916
Nov 4, 202512.7713.3112.4813.3013.1910.28%6,210,986
Nov 3, 202512.7412.8611.7512.0611.96-5.19%4,250,009
Oct 31, 202513.2913.5212.6512.7212.62-7.49%3,147,212
Oct 30, 202513.1513.7612.9313.7513.649.47%5,309,021
Oct 29, 202512.5013.0412.3412.5612.46-0.32%2,711,828
Oct 28, 202512.9613.1312.3412.6012.50-3.76%4,595,308
Oct 27, 202513.8713.9712.6213.0912.99-7.80%6,869,926
Oct 24, 202513.5514.5013.2714.2014.095.81%5,085,770
Oct 23, 202515.2515.6113.4213.4213.31-4.52%6,826,405
Oct 22, 202513.8014.6413.6814.0613.941.97%6,056,970
Oct 21, 202513.6013.8513.4513.7813.681.91%3,379,394
Oct 20, 202513.7413.9613.4013.5313.42-3.48%3,411,533
Oct 17, 202515.0415.2013.9414.0113.90-5.04%5,340,534
Oct 16, 202514.3715.2514.1114.7614.643.12%5,712,596
Oct 15, 202514.3814.9414.0014.3114.20-2.77%4,082,401
Oct 14, 202514.9415.4414.4314.7214.602.85%4,541,623