Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GraniteShares 2x Short TSLA Daily ETF (NQ: TSDD )

6.630 -0.340 (-4.88%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 6.800 6.970 6.620 6.630 1,481,908 -0.34(-4.88%)
Sep 26, 2024 6.570 7.105 6.570 6.970 2,160,771 +0.15(+2.20%)
Sep 25, 2024 7.070 7.070 6.815 6.820 1,258,741 -0.14(-2.01%)
Sep 24, 2024 6.990 7.250 6.805 6.960 2,330,375 -0.25(-3.47%)
Sep 23, 2024 7.680 7.750 7.210 7.210 2,524,215 -0.78(-9.76%)
Sep 20, 2024 7.770 8.140 7.650 7.990 1,665,852 +0.34(+4.44%)
Sep 19, 2024 8.380 8.540 7.610 7.650 2,269,300 -1.30(-14.53%)
Sep 18, 2024 8.640 8.965 8.298 8.950 1,462,265 +0.06(+0.67%)
Sep 17, 2024 8.750 8.985 8.350 8.890 1,113,456 -0.08(-0.89%)
Sep 16, 2024 8.770 9.210 8.735 8.970 829,232 +0.26(+2.99%)
Sep 13, 2024 8.860 8.990 8.535 8.710 914,980 -0.02(-0.23%)
Sep 12, 2024 9.140 9.180 8.597 8.730 1,416,906 -0.11(-1.24%)
Sep 11, 2024 9.160 9.750 8.835 8.840 1,066,533 -0.16(-1.78%)
Sep 10, 2024 9.550 9.676 8.990 9.000 1,173,150 -0.87(-8.81%)
Sep 09, 2024 9.870 10.14 9.540 9.870 1,067,842 -0.57(-5.46%)
Sep 06, 2024 8.730 10.44 8.650 10.44 1,671,769 +1.54(+17.30%)
Sep 05, 2024 9.470 9.600 8.480 8.900 1,914,990 -0.97(-9.83%)
Sep 04, 2024 10.77 10.77 9.590 9.870 1,025,881 -0.88(-8.19%)
Sep 03, 2024 10.31 10.85 9.870 10.75 1,022,308 +0.35(+3.37%)
Aug 30, 2024 10.98 11.17 10.37 10.40 550,323 -0.85(-7.56%)
Aug 29, 2024 10.84 11.27 10.30 11.25 547,189 -0.07(-0.62%)
Aug 28, 2024 10.90 11.61 10.70 11.32 746,477 +0.38(+3.47%)
Aug 27, 2024 10.53 11.15 10.29 10.94 648,794 +0.41(+3.89%)
Aug 26, 2024 10.05 10.72 10.03 10.53 836,687 +0.63(+6.36%)
Aug 23, 2024 10.47 10.50 9.780 9.900 935,910 -0.99(-9.09%)
Aug 22, 2024 9.680 10.90 9.620 10.89 1,039,139 +1.14(+11.69%)
Aug 21, 2024 9.800 10.13 9.630 9.750 776,312 -0.20(-2.01%)
Aug 20, 2024 9.590 10.07 9.325 9.950 1,395,425 +0.18(+1.84%)
Aug 19, 2024 10.34 10.61 9.760 9.770 953,407 -0.63(-6.06%)
Aug 16, 2024 10.89 10.93 10.08 10.40 1,407,154 -0.18(-1.70%)
Aug 15, 2024 11.67 11.73 10.40 10.58 893,131 -1.59(-13.06%)
Aug 14, 2024 11.48 12.45 11.40 12.17 560,505 +0.75(+6.57%)
Aug 13, 2024 12.56 12.81 11.38 11.42 982,810 -1.36(-10.64%)
Aug 12, 2024 12.59 13.11 12.59 12.78 455,262 +0.31(+2.49%)
Aug 09, 2024 12.82 13.05 12.35 12.47 679,228 -0.10(-0.80%)
Aug 08, 2024 13.00 13.52 12.35 12.57 800,605 -1.00(-7.37%)
Aug 07, 2024 12.45 13.58 12.11 13.57 911,082 +1.05(+8.39%)
Aug 06, 2024 12.38 13.49 12.17 12.52 886,824 -0.18(-1.42%)
Aug 05, 2024 14.22 14.60 12.14 12.70 1,810,071 +1.03(+8.83%)
Aug 02, 2024 10.96 11.86 10.84 11.67 1,716,119 +0.90(+8.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.