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

T-Rex 2X Inverse Tesla Daily Target ETF (NQ: TSLZ )

3.780 -0.320 (-7.80%)
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 4.060 4.150 3.690 3.780 32,074,004 -0.32(-7.80%)
Nov 21, 2024 3.990 4.202 3.900 4.100 26,119,838 +0.06(+1.49%)
Nov 20, 2024 3.960 4.220 3.940 4.040 24,781,780 +0.09(+2.28%)
Nov 19, 2024 4.210 4.270 3.925 3.950 31,511,684 -0.17(-4.13%)
Nov 18, 2024 4.060 4.380 3.850 4.120 47,574,288 -0.52(-11.21%)
Nov 15, 2024 4.970 5.019 4.520 4.640 40,661,860 -0.31(-6.26%)
Nov 14, 2024 4.510 4.970 4.445 4.950 42,931,036 +0.52(+11.74%)
Nov 13, 2024 4.280 4.650 4.050 4.430 48,411,868 -0.05(-1.12%)
Nov 12, 2024 4.170 4.600 4.100 4.480 62,293,856 +0.47(+11.72%)
Nov 11, 2024 4.140 4.410 3.770 4.010 47,682,136 -0.90(-18.33%)
Nov 08, 2024 5.780 5.850 4.620 4.910 49,927,928 -0.97(-16.50%)
Nov 07, 2024 6.220 6.370 5.750 5.880 18,634,000 -0.36(-5.77%)
Nov 06, 2024 6.510 7.140 6.170 6.240 25,018,404 -2.60(-29.41%)
Nov 05, 2024 9.170 9.240 8.545 8.840 6,069,396 -0.66(-6.95%)
Nov 04, 2024 9.400 9.800 9.075 9.500 6,999,806 +0.44(+4.86%)
Nov 01, 2024 8.850 9.230 8.710 9.060 4,129,070 +0.07(+0.78%)
Oct 31, 2024 8.450 9.031 8.350 8.990 6,820,238 +0.50(+5.89%)
Oct 30, 2024 8.460 8.591 8.120 8.490 4,648,571 +0.13(+1.56%)
Oct 29, 2024 8.060 8.610 8.020 8.360 8,158,922 +0.19(+2.33%)
Oct 28, 2024 7.750 8.200 7.540 8.170 10,462,250 +0.38(+4.88%)
Oct 25, 2024 8.640 8.680 7.770 7.790 19,051,076 -0.54(-6.48%)
Oct 24, 2024 10.54 10.81 8.123 8.330 28,705,314 -6.53(-43.94%)
Oct 23, 2024 14.40 15.03 14.16 14.86 5,054,389 +0.59(+4.13%)
Oct 22, 2024 14.37 14.62 14.23 14.27 1,392,451 +0.12(+0.85%)
Oct 21, 2024 14.13 14.53 13.95 14.15 2,090,471 +0.25(+1.80%)
Oct 18, 2024 13.94 14.07 13.70 13.90 1,458,139 +0.04(+0.29%)
Oct 17, 2024 13.79 14.24 13.73 13.86 1,342,372 +0.05(+0.36%)
Oct 16, 2024 13.80 14.11 13.64 13.81 1,798,782 -0.23(-1.64%)
Oct 15, 2024 13.98 14.36 13.45 14.04 2,845,168 -0.04(-0.28%)
Oct 14, 2024 13.97 14.80 13.73 14.08 3,343,441 -0.19(-1.33%)
Oct 11, 2024 14.04 14.61 13.71 14.27 6,186,570 +2.13(+17.55%)
Oct 10, 2024 11.81 12.76 11.74 12.14 5,208,430 +0.23(+1.93%)
Oct 09, 2024 11.65 12.05 11.31 11.91 4,194,214 +0.34(+2.94%)
Oct 08, 2024 11.68 11.97 11.42 11.57 3,288,719 -0.37(-3.10%)
Oct 07, 2024 11.21 11.95 11.15 11.94 4,246,292 +0.82(+7.37%)
Oct 04, 2024 11.46 11.66 11.03 11.12 7,128,436 -0.93(-7.72%)
Oct 03, 2024 11.71 12.31 11.24 12.05 5,890,300 +0.74(+6.54%)
Oct 02, 2024 11.41 11.91 11.12 11.31 6,597,088 +0.75(+7.10%)
Oct 01, 2024 10.20 11.30 10.11 10.56 6,638,671 +0.27(+2.62%)
Sep 30, 2024 10.50 10.74 10.02 10.29 6,350,645 -0.08(-0.77%)
Sep 27, 2024 10.62 10.91 10.35 10.37 5,211,137 -0.52(-4.78%)
Sep 26, 2024 10.36 11.12 10.29 10.89 4,952,206 +0.22(+2.06%)
Sep 25, 2024 11.04 11.06 10.66 10.67 4,823,932 -0.22(-2.02%)
Sep 24, 2024 10.93 11.35 10.64 10.89 6,225,543 -0.39(-3.46%)
Sep 23, 2024 12.05 12.13 11.28 11.28 6,573,599 -1.21(-9.69%)
Sep 20, 2024 12.20 12.73 11.97 12.49 6,204,420 +0.54(+4.52%)
Sep 19, 2024 13.16 13.38 11.93 11.95 7,951,197 -2.06(-14.70%)
Sep 18, 2024 13.69 14.05 12.99 14.01 4,374,337 +0.08(+0.57%)
Sep 17, 2024 13.73 14.09 13.11 13.93 4,884,815 -0.13(-0.92%)
Sep 16, 2024 13.79 14.43 13.71 14.06 3,590,410 +0.40(+2.93%)
Sep 13, 2024 13.95 14.12 13.39 13.66 3,717,511 -0.07(-0.51%)
Sep 12, 2024 14.33 14.45 13.53 13.73 4,907,887 -0.20(-1.44%)
Sep 11, 2024 14.38 15.33 13.89 13.93 4,876,044 -0.24(-1.69%)
Sep 10, 2024 15.04 15.24 14.14 14.17 5,776,524 -1.39(-8.93%)
Sep 09, 2024 15.59 15.98 15.02 15.56 3,607,033 -0.87(-5.30%)
Sep 06, 2024 13.78 16.45 13.65 16.43 5,248,464 +2.37(+16.86%)
Sep 05, 2024 15.02 15.18 13.40 14.06 7,769,160 -1.53(-9.81%)
Sep 04, 2024 17.00 17.01 15.13 15.59 4,806,931 -1.42(-8.35%)
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.