Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.460 -0.200 (-7.52%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.650 2.700 2.400 2.460 17,053,360 -0.20(-7.52%)
Nov 21, 2024 2.600 2.730 2.540 2.660 14,686,851 +0.03(+1.14%)
Nov 20, 2024 2.580 2.740 2.560 2.630 17,329,100 +0.05(+1.94%)
Nov 19, 2024 2.740 2.780 2.550 2.580 13,232,013 -0.11(-4.09%)
Nov 18, 2024 2.650 2.850 2.500 2.690 23,493,268 -0.32(-10.63%)
Nov 15, 2024 3.230 3.260 2.940 3.010 24,105,734 -0.21(-6.52%)
Nov 14, 2024 2.920 3.230 2.890 3.220 26,885,200 +0.35(+12.20%)
Nov 13, 2024 2.780 3.015 2.630 2.870 23,100,512 -0.03(-1.03%)
Nov 12, 2024 2.700 2.985 2.656 2.900 32,620,452 +0.31(+11.97%)
Nov 11, 2024 2.680 2.865 2.430 2.590 38,594,460 -0.58(-18.30%)
Nov 08, 2024 3.710 3.755 2.975 3.170 21,825,088 -0.61(-16.14%)
Nov 07, 2024 4.000 4.090 3.700 3.780 8,012,766 -0.22(-5.50%)
Nov 06, 2024 4.180 4.580 3.960 4.000 16,874,162 -1.68(-29.58%)
Nov 05, 2024 5.900 5.940 5.500 5.680 2,879,691 -0.43(-7.04%)
Nov 04, 2024 6.050 6.300 5.840 6.110 3,857,880 +0.27(+4.62%)
Nov 01, 2024 5.690 5.940 5.600 5.840 2,419,210 +0.05(+0.86%)
Oct 31, 2024 5.430 5.805 5.370 5.790 4,192,198 +0.34(+6.24%)
Oct 30, 2024 5.430 5.520 5.220 5.450 2,812,070 +0.07(+1.30%)
Oct 29, 2024 5.180 5.529 5.160 5.380 4,220,844 +0.14(+2.67%)
Oct 28, 2024 4.970 5.260 4.845 5.240 7,210,398 +0.24(+4.80%)
Oct 25, 2024 5.540 5.570 4.990 5.000 14,251,020 -0.38(-7.06%)
Oct 24, 2024 6.750 6.940 5.240 5.380 14,547,129 -4.16(-43.61%)
Oct 23, 2024 9.260 9.650 9.115 9.540 2,634,359 +0.37(+4.03%)
Oct 22, 2024 9.230 9.380 9.145 9.170 727,970 +0.08(+0.88%)
Oct 21, 2024 9.070 9.340 8.970 9.090 636,288 +0.16(+1.79%)
Oct 18, 2024 8.930 9.030 8.804 8.930 892,713 +0.02(+0.22%)
Oct 17, 2024 8.850 9.130 8.815 8.910 593,672 +0.04(+0.45%)
Oct 16, 2024 8.850 9.060 8.740 8.870 911,022 -0.14(-1.55%)
Oct 15, 2024 8.960 9.200 8.629 9.010 1,023,611 -0.02(-0.22%)
Oct 14, 2024 8.950 9.490 8.820 9.030 1,192,724 -0.12(-1.31%)
Oct 11, 2024 9.010 9.360 8.790 9.150 2,586,497 +1.36(+17.46%)
Oct 10, 2024 7.570 8.170 7.540 7.790 1,921,072 +0.15(+1.96%)
Oct 09, 2024 7.450 7.710 7.253 7.640 971,077 +0.21(+2.83%)
Oct 08, 2024 7.470 7.660 7.310 7.430 697,346 -0.23(-3.00%)
Oct 07, 2024 7.190 7.660 7.160 7.660 1,328,180 +0.53(+7.43%)
Oct 04, 2024 7.350 7.460 7.070 7.130 1,776,774 -0.58(-7.52%)
Oct 03, 2024 7.500 7.875 7.190 7.710 1,579,106 +0.47(+6.49%)
Oct 02, 2024 7.300 7.620 7.120 7.240 2,855,339 +0.49(+7.26%)
Oct 01, 2024 6.520 7.225 6.450 6.750 2,630,345 +0.18(+2.74%)
Sep 30, 2024 6.700 6.860 6.410 6.570 1,971,210 -0.06(-0.90%)
Sep 27, 2024 6.800 6.970 6.620 6.630 1,486,746 -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%)
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.