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

T-REX 2X Long Tesla Daily Target ETF (NQ: TSLT )

10.46 -0.08 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 31, 2024 10.51 10.71 9.955 10.46 6,188,570 -0.08(-0.76%)
May 30, 2024 10.51 10.99 10.15 10.54 6,776,920 +0.29(+2.83%)
May 29, 2024 10.00 10.46 9.980 10.25 5,728,731 -0.06(-0.58%)
May 28, 2024 10.25 10.48 9.885 10.31 5,541,855 -0.31(-2.92%)
May 24, 2024 10.13 10.71 9.990 10.62 4,400,093 +0.62(+6.20%)
May 23, 2024 10.96 10.96 9.940 10.00 5,471,809 -0.77(-7.15%)
May 22, 2024 11.10 11.20 10.51 10.77 6,012,554 -0.80(-6.91%)
May 21, 2024 10.26 11.59 10.20 11.57 7,884,465 +1.35(+13.21%)
May 20, 2024 10.53 10.54 10.05 10.22 3,975,736 -0.30(-2.85%)
May 17, 2024 10.08 10.77 9.979 10.52 5,442,750 +0.31(+3.04%)
May 16, 2024 10.13 10.33 9.820 10.21 3,655,861 +0.08(+0.79%)
May 15, 2024 10.84 10.84 10.02 10.13 6,748,863 -0.42(-3.98%)
May 14, 2024 10.21 10.77 10.16 10.55 6,609,155 +0.64(+6.46%)
May 13, 2024 9.690 10.30 9.580 9.910 5,415,323 +0.39(+4.10%)
May 10, 2024 10.05 10.05 9.445 9.520 4,726,395 -0.41(-4.13%)
May 09, 2024 10.29 10.35 9.870 9.930 4,783,947 -0.32(-3.12%)
May 08, 2024 9.870 10.41 9.720 10.25 5,836,338 -0.38(-3.57%)
May 07, 2024 11.21 11.30 10.58 10.63 5,615,514 -0.89(-7.73%)
May 06, 2024 11.42 11.85 11.20 11.52 5,030,978 +0.45(+4.07%)
May 03, 2024 11.18 11.51 10.75 11.07 4,797,507 +0.12(+1.10%)
May 02, 2024 11.32 11.50 10.46 10.95 3,969,193 +0.00(+0.00%)
May 01, 2024 11.20 11.66 10.82 10.95 4,980,828 -0.44(-3.86%)
Apr 30, 2024 11.84 12.36 11.30 11.39 5,634,489 -1.39(-10.88%)
Apr 29, 2024 12.12 13.34 11.67 12.78 13,174,081 +3.00(+30.67%)
Apr 26, 2024 9.860 10.24 9.551 9.780 5,690,505 -0.24(-2.40%)
Apr 25, 2024 8.770 10.09 8.690 10.02 6,915,201 +0.91(+9.99%)
Apr 24, 2024 9.200 9.700 8.650 9.110 8,252,184 +1.75(+23.78%)
Apr 23, 2024 7.200 7.595 7.000 7.360 6,899,074 +0.27(+3.81%)
Apr 22, 2024 6.940 7.332 6.762 7.090 6,772,092 -0.53(-6.96%)
Apr 19, 2024 7.800 8.010 7.525 7.620 4,862,011 -0.30(-3.79%)
Apr 18, 2024 8.070 8.170 7.790 7.920 5,357,921 -0.62(-7.26%)
Apr 17, 2024 8.780 8.855 8.350 8.540 4,258,013 -0.20(-2.29%)
Apr 16, 2024 8.690 8.850 8.350 8.740 4,677,521 -0.49(-5.31%)
Apr 15, 2024 10.30 10.35 9.220 9.230 5,307,854 -1.17(-11.25%)
Apr 12, 2024 10.57 10.75 10.32 10.40 2,758,408 -0.45(-4.15%)
Apr 11, 2024 10.62 11.02 10.12 10.85 4,420,356 +0.32(+3.04%)
Apr 10, 2024 10.69 10.91 10.30 10.53 4,486,360 -0.65(-5.81%)
Apr 09, 2024 10.69 11.45 10.57 11.18 5,813,923 +0.49(+4.58%)
Apr 08, 2024 10.28 10.87 10.08 10.69 4,594,625 +0.93(+9.53%)
Apr 05, 2024 10.26 10.48 9.210 9.760 9,289,284 -0.77(-7.31%)
Apr 04, 2024 10.40 11.25 10.14 10.53 6,263,587 +0.33(+3.24%)
Apr 03, 2024 9.680 10.24 9.600 10.20 3,316,980 +0.20(+2.00%)
Apr 02, 2024 9.760 10.13 9.640 10.00 6,623,761 -1.08(-9.75%)
Apr 01, 2024 11.18 11.26 10.45 11.08 4,710,966 -0.09(-0.81%)
Mar 28, 2024 11.39 11.21 11.09 11.17 4,411,645 -0.55(-4.69%)
Mar 27, 2024 11.91 11.96 11.22 11.72 4,394,122 +0.28(+2.45%)
Mar 26, 2024 11.56 12.26 11.40 11.44 7,140,153 +0.63(+5.83%)
Mar 25, 2024 10.32 11.13 10.32 10.81 3,598,105 +0.22(+2.08%)
Mar 22, 2024 10.08 10.64 10.03 10.59 3,782,135 -0.27(-2.49%)
Mar 21, 2024 11.31 11.53 10.72 10.86 3,318,846 -0.37(-3.29%)
Mar 20, 2024 10.90 11.29 10.61 11.23 3,407,141 +0.54(+5.05%)
Mar 19, 2024 10.80 10.87 10.19 10.69 4,293,136 -0.32(-2.91%)
Mar 18, 2024 10.56 11.10 10.05 11.01 6,564,454 +1.22(+12.46%)
Mar 15, 2024 9.750 9.980 9.460 9.790 3,941,650 +0.10(+1.03%)
Mar 14, 2024 10.29 10.73 9.425 9.690 7,511,157 -0.86(-8.15%)
Mar 13, 2024 11.01 11.39 10.50 10.55 7,203,621 -1.05(-9.05%)
Mar 12, 2024 11.64 11.84 10.93 11.60 4,937,377 -0.04(-0.34%)
Mar 11, 2024 11.32 12.29 11.26 11.64 4,425,070 +0.30(+2.65%)
Mar 08, 2024 12.16 12.30 11.25 11.34 6,256,257 -0.43(-3.65%)
Mar 07, 2024 11.20 11.95 11.13 11.77 5,723,266 +0.25(+2.17%)
Mar 06, 2024 11.97 12.17 11.13 11.52 6,241,402 -0.57(-4.71%)
Mar 05, 2024 12.40 12.61 11.63 12.09 6,408,325 -1.06(-8.06%)
Mar 04, 2024 14.75 14.85 12.90 13.15 8,325,460 -2.17(-14.16%)
Mar 01, 2024 15.01 15.60 14.71 15.32 2,740,058 +0.12(+0.79%)
Feb 29, 2024 15.55 15.72 14.69 15.20 4,747,731 -0.05(-0.33%)
Feb 28, 2024 14.98 15.72 14.71 15.25 3,842,290 +0.34(+2.28%)
Feb 27, 2024 15.57 15.79 14.68 14.91 5,040,894 +0.03(+0.20%)
Feb 26, 2024 13.84 15.20 13.79 14.88 4,905,280 +1.07(+7.75%)
Feb 23, 2024 14.29 14.62 13.77 13.81 3,502,303 -0.78(-5.35%)
Feb 22, 2024 14.12 14.75 13.74 14.59 3,608,433 +0.34(+2.39%)
Feb 21, 2024 14.01 14.91 13.83 14.25 4,335,323 +0.14(+0.99%)
Feb 20, 2024 14.50 14.83 13.41 14.11 5,068,772 -0.95(-6.31%)
Feb 16, 2024 15.43 15.53 14.66 15.06 5,347,512 -0.06(-0.40%)
Feb 15, 2024 13.51 15.19 13.48 15.12 4,483,091 +1.65(+12.25%)
Feb 14, 2024 13.03 13.48 12.73 13.47 2,796,885 +0.65(+5.07%)
Feb 13, 2024 12.81 13.28 12.55 12.82 4,044,407 -0.58(-4.33%)
Feb 12, 2024 14.00 14.36 13.29 13.40 4,509,361 -0.83(-5.83%)
Feb 09, 2024 13.75 14.30 13.65 14.23 3,233,979 +0.58(+4.25%)
Feb 08, 2024 13.58 13.94 13.10 13.65 3,223,208 +0.25(+1.87%)
Feb 07, 2024 13.50 13.69 12.69 13.40 3,712,723 +0.37(+2.84%)
Feb 06, 2024 11.95 13.22 11.95 13.03 3,612,210 +0.54(+4.32%)
Feb 05, 2024 12.93 12.99 11.62 12.49 5,494,049 -0.96(-7.14%)
Feb 02, 2024 13.08 13.58 12.66 13.45 3,287,086 -0.17(-1.25%)
Feb 01, 2024 13.61 13.77 12.97 13.62 1,994,937 +0.21(+1.57%)
Jan 31, 2024 13.34 14.38 13.19 13.41 3,016,630 -0.64(-4.56%)
Jan 30, 2024 14.61 14.75 13.90 14.05 4,520,398 +0.08(+0.57%)
Jan 29, 2024 13.23 14.02 12.95 13.97 3,240,158 +1.08(+8.38%)
Jan 26, 2024 13.23 13.34 12.73 12.89 3,457,825 +0.05(+0.39%)
Jan 25, 2024 13.97 14.46 12.39 12.84 7,141,694 -4.10(-24.20%)
Jan 24, 2024 17.60 17.74 16.77 16.94 3,925,796 -0.22(-1.28%)
Jan 23, 2024 17.49 18.19 16.92 17.16 2,101,072 +0.10(+0.59%)
Jan 22, 2024 17.68 18.60 16.68 17.06 2,979,797 -0.62(-3.51%)
Jan 19, 2024 17.30 17.82 16.91 17.68 2,025,155 +0.03(+0.17%)
Jan 18, 2024 18.45 18.53 17.10 17.65 1,649,940 -0.61(-3.34%)
Jan 17, 2024 18.17 18.27 17.64 18.26 1,603,158 -0.78(-4.10%)
Jan 16, 2024 18.20 19.64 17.71 19.04 2,433,921 +0.16(+0.85%)
Jan 12, 2024 19.11 20.03 18.55 18.88 2,474,263 -1.53(-7.50%)
Jan 11, 2024 20.99 21.00 20.06 20.41 1,271,618 -1.24(-5.73%)
Jan 10, 2024 21.80 21.85 21.15 21.65 449,756 -0.18(-0.82%)
Jan 09, 2024 22.46 22.57 21.26 21.83 744,425 -1.04(-4.55%)
Jan 08, 2024 22.06 23.00 21.94 22.87 903,874 +0.53(+2.37%)
Jan 05, 2024 22.25 22.81 21.90 22.34 496,504 -0.11(-0.49%)
Jan 04, 2024 22.61 23.31 22.40 22.45 572,781 -0.12(-0.53%)
Jan 03, 2024 23.86 23.93 22.10 22.57 1,141,675 -1.92(-7.84%)
Jan 02, 2024 24.88 25.02 23.70 24.49 893,614 -0.08(-0.33%)
Dec 29, 2023 25.89 25.89 24.34 24.57 728,714 -0.95(-3.72%)
Dec 28, 2023 27.71 27.97 25.41 25.52 1,484,535 -1.73(-6.35%)
Dec 27, 2023 26.59 27.60 26.46 27.25 1,003,497 +1.00(+3.81%)
Dec 26, 2023 25.83 26.50 25.53 26.25 556,616 +0.80(+3.14%)
Dec 22, 2023 26.34 26.61 25.22 25.45 528,577 -0.41(-1.59%)
Dec 21, 2023 25.35 25.93 24.70 25.86 667,315 +1.44(+5.90%)
Dec 20, 2023 26.38 27.04 24.39 24.42 888,724 -2.06(-7.78%)
Dec 19, 2023 25.73 26.71 25.67 26.48 588,338 +0.97(+3.80%)
Dec 18, 2023 25.89 26.84 25.35 25.51 867,457 -0.19(-0.74%)
Dec 15, 2023 25.43 25.88 24.76 25.70 795,418 +0.44(+1.74%)
Dec 14, 2023 23.45 25.78 23.41 25.26 1,103,444 +2.26(+9.83%)
Dec 13, 2023 22.12 23.14 20.95 23.00 1,028,847 +0.32(+1.41%)
Dec 12, 2023 22.93 22.93 22.04 22.68 355,125 -0.47(-2.03%)
Dec 11, 2023 23.75 23.85 22.70 23.15 326,501 -0.78(-3.26%)
Dec 08, 2023 23.24 24.22 23.15 23.93 323,043 +0.19(+0.80%)
Dec 07, 2023 23.56 24.02 22.68 23.74 527,675 +0.59(+2.55%)
Dec 06, 2023 23.85 24.50 23.10 23.15 513,899 +0.09(+0.39%)
Dec 05, 2023 22.03 24.50 22.03 23.06 662,489 +0.61(+2.72%)
Dec 04, 2023 22.50 23.12 21.99 22.45 343,376 -0.60(-2.60%)
Dec 01, 2023 22.00 23.30 21.74 23.05 490,910 -0.34(-1.45%)
Nov 30, 2023 24.36 24.36 22.72 23.39 475,523 -0.75(-3.11%)
Nov 29, 2023 25.19 25.88 23.92 24.14 695,318 -0.46(-1.87%)
Nov 28, 2023 22.75 24.63 22.24 24.60 698,501 +1.96(+8.66%)
Nov 27, 2023 22.80 23.05 21.88 22.64 287,044 +0.17(+0.76%)
Nov 24, 2023 22.25 23.14 21.99 22.47 236,401 +0.14(+0.63%)
Nov 22, 2023 23.82 24.15 21.77 22.33 543,154 -1.39(-5.86%)
Nov 21, 2023 22.49 24.15 22.20 23.72 387,115 +1.04(+4.59%)
Nov 20, 2023 22.76 22.89 21.70 22.68 358,549 +0.26(+1.16%)
Nov 17, 2023 21.98 22.96 20.94 22.42 508,356 +0.15(+0.67%)
Nov 16, 2023 23.44 23.68 21.77 22.27 376,775 -1.87(-7.75%)
Nov 15, 2023 23.47 24.87 22.92 24.14 519,658 +1.12(+4.87%)
Nov 14, 2023 22.69 23.18 21.86 23.02 397,953 +2.44(+11.86%)
Nov 13, 2023 19.14 20.87 18.45 20.58 481,732 +1.62(+8.54%)
Nov 10, 2023 18.19 19.02 17.42 18.96 240,302 +0.76(+4.18%)
Nov 09, 2023 19.99 20.11 17.60 18.20 300,802 -2.20(-10.78%)
Nov 08, 2023 20.77 20.77 19.61 20.40 161,739 -0.05(-0.24%)
Nov 07, 2023 20.00 20.52 19.28 20.45 218,721 +0.54(+2.71%)
Nov 06, 2023 20.80 21.10 19.10 19.91 284,529 -0.17(-0.85%)
Nov 03, 2023 20.28 21.11 19.75 20.08 226,349 +0.28(+1.41%)
Nov 02, 2023 18.88 19.89 18.67 19.80 177,595 +2.29(+13.08%)
Nov 01, 2023 17.21 17.62 16.25 17.51 121,268 +0.71(+4.23%)
Oct 31, 2023 16.04 17.04 15.81 16.80 55,611 +0.50(+3.07%)
Oct 30, 2023 18.23 18.50 15.85 16.30 163,096 -1.72(-9.54%)
Oct 27, 2023 18.61 18.62 17.83 18.02 13,154 +0.28(+1.56%)
Oct 26, 2023 18.78 19.22 17.62 17.74 28,406 -1.15(-6.06%)
Oct 25, 2023 19.30 20.18 18.89 18.89 20,640 -0.70(-3.58%)
Oct 24, 2023 19.40 20.60 19.28 19.59 55,025 +0.73(+3.87%)
Oct 23, 2023 18.56 19.62 17.25 18.86 46,130 -0.03(-0.17%)
Oct 20, 2023 19.63 20.06 18.68 18.89 27,347 -1.56(-7.65%)
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.