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

Direxion Daily TSLA Bear 1X Shares (NQ:TSLS)

6.930 -0.270 (-3.75%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 5, 2025 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 04, 2025 7.250 7.360 7.200 7.200 21,818,028 -0.10(-1.37%)
Sep 03, 2025 7.280 7.429 7.090 7.300 30,547,820 -0.10(-1.35%)
Sep 02, 2025 7.440 7.490 7.320 7.400 21,456,510 +0.09(+1.23%)
Aug 29, 2025 7.040 7.350 7.008 7.310 20,503,792 +0.26(+3.69%)
Aug 28, 2025 6.950 7.165 6.900 7.050 18,335,228 +0.07(+1.00%)
Aug 27, 2025 6.930 6.990 6.860 6.980 18,283,448 +0.05(+0.72%)
Aug 26, 2025 7.070 7.095 6.930 6.930 21,545,072 -0.11(-1.56%)
Aug 25, 2025 7.200 7.278 6.975 7.040 24,249,174 -0.14(-1.95%)
Aug 22, 2025 7.610 7.660 7.170 7.180 25,454,156 -0.46(-6.02%)
Aug 21, 2025 7.600 7.680 7.530 7.640 22,098,624 +0.09(+1.19%)
Aug 20, 2025 7.440 7.765 7.390 7.550 28,492,440 +0.11(+1.48%)
Aug 19, 2025 7.290 7.465 7.190 7.440 33,171,388 +0.14(+1.92%)
Aug 18, 2025 7.430 7.430 7.275 7.300 23,138,360 -0.11(-1.48%)
Aug 15, 2025 7.260 7.480 7.211 7.410 34,247,368 +0.13(+1.79%)
Aug 14, 2025 7.280 7.400 7.180 7.280 30,561,414 +0.07(+0.97%)
Aug 13, 2025 7.150 7.230 7.000 7.210 26,492,628 +0.03(+0.42%)
Aug 12, 2025 7.080 7.340 7.080 7.180 30,772,980 -0.02(-0.28%)
Aug 11, 2025 7.300 7.310 7.040 7.200 36,211,708 -0.22(-2.96%)
Aug 08, 2025 7.610 7.619 7.290 7.420 28,999,670 -0.16(-2.11%)
Aug 07, 2025 7.640 7.738 7.580 7.580 20,850,406 -0.06(-0.79%)
Aug 06, 2025 7.940 7.970 7.620 7.640 32,483,508 -0.28(-3.54%)
Aug 05, 2025 7.910 8.010 7.832 7.920 27,530,468 +0.01(+0.13%)
Aug 04, 2025 7.920 8.070 7.835 7.910 32,835,726 -0.18(-2.22%)
Aug 01, 2025 7.990 8.201 7.910 8.090 37,032,440 +0.16(+2.02%)
Jul 31, 2025 7.660 7.985 7.620 7.930 32,016,516 +0.25(+3.26%)
Jul 30, 2025 7.600 7.850 7.545 7.680 25,839,084 +0.07(+0.92%)
Jul 29, 2025 7.520 7.690 7.510 7.610 25,047,350 +0.09(+1.20%)
Jul 28, 2025 7.700 7.760 7.390 7.520 38,394,344 -0.22(-2.84%)
Jul 25, 2025 7.940 7.955 7.550 7.740 45,356,228 -0.28(-3.49%)
Jul 24, 2025 7.920 8.140 7.920 8.020 30,814,360 +0.61(+8.23%)
Jul 23, 2025 7.450 7.500 7.333 7.410 34,284,436 -0.02(-0.27%)
Jul 22, 2025 7.490 7.665 7.350 7.430 25,284,728 -0.08(-1.07%)
Jul 21, 2025 7.370 7.535 7.290 7.510 24,680,510 +0.04(+0.54%)
Jul 18, 2025 7.660 7.670 7.450 7.470 30,087,424 -0.25(-3.24%)
Jul 17, 2025 7.630 7.775 7.600 7.720 24,920,960 +0.05(+0.65%)
Jul 16, 2025 7.890 7.890 7.615 7.670 33,918,828 -0.27(-3.40%)
Jul 15, 2025 7.720 7.950 7.690 7.940 26,182,528 +0.15(+1.93%)
Jul 14, 2025 7.770 7.888 7.650 7.790 19,552,292 -0.08(-1.02%)
Jul 11, 2025 8.030 8.070 7.855 7.870 21,412,118 -0.09(-1.13%)
Jul 10, 2025 8.230 8.240 7.940 7.960 30,660,090 -0.39(-4.67%)
Jul 09, 2025 8.300 8.420 8.235 8.350 22,226,126 +0.05(+0.60%)
Jul 08, 2025 8.320 8.390 8.110 8.300 27,206,434 -0.09(-1.07%)
Jul 07, 2025 8.470 8.530 8.340 8.390 28,331,388 +0.53(+6.74%)
Jul 03, 2025 7.800 7.930 7.780 7.860 14,627,355 +0.01(+0.13%)
Jul 02, 2025 7.940 8.170 7.820 7.850 28,116,620 -0.41(-4.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.