Skip to main content
T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
BATS: TSLZ · Real-Time Price · USD
14.87
+0.19 (1.29%)
At close: Apr 28, 2026, 4:00 PM EDT
14.71
-0.16 (-1.06%)
After-hours: Apr 28, 2026, 7:53 PM EDT

TSLZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7815.1814.3914.9314.931.70%331,844
Apr 27, 202615.1815.8214.5114.6814.68-1.14%4,987,963
Apr 24, 202615.0415.3014.3414.8514.85-1.33%4,932,803
Apr 23, 202614.9115.4414.2215.0515.056.89%7,624,986
Apr 22, 202614.0414.2013.6614.0814.08-0.28%4,320,550
Apr 21, 202613.6614.2113.6014.1214.123.07%3,914,441
Apr 20, 202613.0413.9712.7813.7013.704.10%6,226,999
Apr 17, 202613.5013.8212.5513.1613.16-5.60%9,541,104
Apr 16, 202613.6614.5113.6513.9413.941.38%4,562,217
Apr 15, 202616.0316.4213.5713.7513.75-15.44%8,702,194
Apr 14, 202616.9017.2215.9516.2616.26-6.77%3,528,756
Apr 13, 202617.7117.8317.0517.4417.44-2.02%2,952,815
Apr 10, 202618.0718.4417.6717.8017.80-1.77%3,000,098
Apr 9, 202618.3819.0317.8018.1218.12-1.31%4,362,176
Apr 8, 202616.2318.7616.2118.3618.361.66%3,968,104
Apr 7, 202618.1018.9717.9218.0618.063.61%4,726,030
Apr 6, 202616.5118.0116.0617.4317.434.25%5,580,089
Apr 2, 202616.4616.8315.9516.7216.7211.10%5,923,292
Apr 1, 202615.2415.6714.9515.0515.05-5.23%2,951,784
Mar 31, 202616.8816.9315.7315.8815.88-9.26%4,671,430
Mar 30, 202616.4817.7916.3917.5017.503.73%3,065,289
Mar 27, 202616.1817.0816.1816.8716.875.31%3,877,576
Mar 26, 202615.2616.0215.0516.0216.027.34%4,945,519
Mar 25, 202614.6115.0014.1214.9314.93-1.62%3,222,233
Mar 24, 202615.6815.7014.8115.1715.17-1.04%4,024,324
Mar 23, 202616.0516.0514.9315.3315.33-6.98%6,179,223
Mar 20, 202615.5116.7715.5116.4816.486.39%5,077,454
Mar 19, 202614.9915.6014.9815.4915.496.39%3,808,791
Mar 18, 202614.1014.5813.8214.5614.563.41%4,537,555
Mar 17, 202614.3514.5314.0414.0814.08-1.88%3,503,352
Mar 16, 202614.3314.4413.7614.3514.35-2.25%3,380,214
Mar 13, 202614.1014.7814.0514.6814.681.94%4,360,550
Mar 12, 202613.7414.4213.6514.4014.406.35%6,293,164
Mar 11, 202613.9613.9612.9613.5413.54-4.38%10,142,417
Mar 10, 202613.9814.2313.6514.1614.16-0.28%7,502,009
Mar 9, 202614.8115.4513.9914.2014.20-1.05%6,844,664
Mar 6, 202614.2714.5013.9614.3514.354.44%10,138,856
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