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

Direxion Daily TSLA Bull 2X Shares (NQ: TSLL )

8.330 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 8.680 9.040 8.270 8.330 35,137,736 -1.03(-11.00%)
Apr 29, 2024 8.870 9.760 8.540 9.360 83,218,848 +2.21(+30.91%)
Apr 26, 2024 7.220 7.490 6.995 7.150 28,773,474 -0.19(-2.59%)
Apr 25, 2024 6.400 7.375 6.350 7.340 32,753,476 +0.68(+10.21%)
Apr 24, 2024 6.740 7.110 6.330 6.660 48,443,724 +1.27(+23.56%)
Apr 23, 2024 5.280 5.565 5.121 5.390 31,237,684 +0.20(+3.85%)
Apr 22, 2024 5.080 5.367 4.940 5.190 30,476,954 -0.38(-6.82%)
Apr 19, 2024 5.710 5.860 5.505 5.570 20,748,916 -0.22(-3.80%)
Apr 18, 2024 5.900 5.975 5.700 5.790 29,849,696 -0.45(-7.21%)
Apr 17, 2024 6.410 6.475 6.100 6.240 19,560,058 -0.14(-2.19%)
Apr 16, 2024 6.360 6.470 6.100 6.380 20,682,488 -0.37(-5.48%)
Apr 15, 2024 7.520 7.560 6.730 6.750 25,185,850 -0.84(-11.07%)
Apr 12, 2024 7.710 7.850 7.530 7.590 14,603,330 -0.34(-4.29%)
Apr 11, 2024 7.750 8.037 7.380 7.930 20,332,064 +0.26(+3.39%)
Apr 10, 2024 7.810 7.970 7.510 7.670 30,438,230 -0.48(-5.89%)
Apr 09, 2024 7.800 8.360 7.700 8.150 24,219,526 +0.34(+4.35%)
Apr 08, 2024 7.490 7.930 7.350 7.810 17,497,692 +0.70(+9.85%)
Apr 05, 2024 7.490 7.640 6.720 7.110 33,961,712 -0.56(-7.30%)
Apr 04, 2024 7.580 8.210 7.395 7.670 24,432,778 +0.23(+3.09%)
Apr 03, 2024 7.060 7.470 7.000 7.440 11,094,327 +0.15(+2.06%)
Apr 02, 2024 7.110 7.380 7.000 7.290 20,933,516 -0.79(-9.78%)
Apr 01, 2024 8.150 8.180 7.730 8.080 11,170,945 -0.03(-0.37%)
Mar 28, 2024 8.230 8.375 8.080 8.110 10,536,028 -0.29(-3.45%)
Mar 27, 2024 8.530 8.545 8.140 8.400 12,659,058 +0.13(+1.57%)
Mar 26, 2024 8.320 8.720 8.240 8.270 19,898,728 +0.35(+4.42%)
Mar 25, 2024 7.650 8.090 7.650 7.920 10,815,595 +0.13(+1.67%)
Mar 22, 2024 7.510 7.820 7.485 7.790 11,339,613 -0.15(-1.89%)
Mar 21, 2024 8.180 8.300 7.860 7.940 11,945,888 -0.20(-2.46%)
Mar 20, 2024 7.960 8.180 7.804 8.140 13,863,573 +0.29(+3.69%)
Mar 19, 2024 7.900 7.940 7.570 7.850 13,237,992 -0.17(-2.13%)
Mar 18, 2024 7.764 8.081 7.486 8.021 21,274,068 +0.69(+9.46%)
Mar 15, 2024 7.308 7.437 7.140 7.328 12,734,680 +0.06(+0.82%)
Mar 14, 2024 7.615 7.853 7.124 7.269 25,157,274 -0.48(-6.14%)
Mar 13, 2024 7.991 8.199 7.724 7.744 21,423,874 -0.57(-6.90%)
Mar 12, 2024 8.328 8.442 7.952 8.318 14,137,889 -0.01(-0.12%)
Mar 11, 2024 8.160 8.685 8.130 8.328 13,112,473 +0.17(+2.06%)
Mar 08, 2024 8.605 8.685 8.110 8.160 17,546,730 -0.24(-2.83%)
Mar 07, 2024 8.091 8.492 8.051 8.397 17,682,124 +0.14(+1.68%)
Mar 06, 2024 8.487 8.596 8.054 8.259 19,806,382 -0.30(-3.47%)
Mar 05, 2024 8.714 8.833 8.328 8.556 16,905,288 -0.53(-5.88%)
Mar 04, 2024 9.883 9.952 8.982 9.091 22,585,804 -1.09(-10.70%)
Mar 01, 2024 10.02 10.33 9.873 10.18 10,072,634 +0.05(+0.49%)
Feb 29, 2024 10.31 10.38 9.873 10.13 11,550,468 -0.02(-0.20%)
Feb 28, 2024 10.02 10.39 9.883 10.15 13,710,497 +0.17(+1.69%)
Feb 27, 2024 10.30 10.42 9.865 9.982 14,390,283 +0.02(+0.20%)
Feb 26, 2024 9.417 10.13 9.417 9.962 15,383,204 +0.55(+5.89%)
Feb 23, 2024 9.665 9.823 9.388 9.408 10,933,178 -0.40(-4.04%)
Feb 22, 2024 9.576 9.883 9.368 9.804 13,698,669 +0.18(+1.85%)
Feb 21, 2024 9.516 9.972 9.417 9.625 12,773,209 +0.07(+0.73%)
Feb 20, 2024 9.744 9.913 9.210 9.556 15,530,143 -0.47(-4.64%)
Feb 16, 2024 10.21 10.26 9.823 10.02 19,137,528 -0.04(-0.39%)
Feb 15, 2024 9.249 10.10 9.219 10.06 22,380,958 +0.84(+9.13%)
Feb 14, 2024 8.952 9.229 8.830 9.219 12,041,954 +0.35(+3.91%)
Feb 13, 2024 8.873 9.110 8.734 8.873 14,669,816 -0.30(-3.24%)
Feb 12, 2024 9.487 9.665 9.110 9.170 14,978,822 -0.42(-4.34%)
Feb 09, 2024 9.348 9.625 9.289 9.586 13,111,510 +0.30(+3.20%)
Feb 08, 2024 9.249 9.447 9.002 9.289 13,431,708 +0.13(+1.41%)
Feb 07, 2024 9.210 9.309 8.794 9.160 16,854,790 +0.20(+2.21%)
Feb 06, 2024 8.407 9.071 8.407 8.962 14,295,110 +0.28(+3.19%)
Feb 05, 2024 8.912 8.942 8.239 8.685 21,001,046 -0.51(-5.50%)
Feb 02, 2024 8.972 9.244 8.764 9.190 14,906,163 -0.06(-0.64%)
Feb 01, 2024 9.229 9.333 8.922 9.249 11,624,298 +0.10(+1.08%)
Jan 31, 2024 9.130 9.642 9.041 9.150 15,192,116 -0.32(-3.35%)
Jan 30, 2024 9.744 9.823 9.398 9.467 19,990,448 +0.04(+0.42%)
Jan 29, 2024 9.051 9.460 8.893 9.427 18,901,314 +0.55(+6.25%)
Jan 26, 2024 9.021 9.101 8.792 8.873 13,983,116 +0.03(+0.34%)
Jan 25, 2024 9.368 9.616 8.625 8.843 31,579,458 -1.95(-18.07%)
Jan 24, 2024 11.12 11.18 10.71 10.79 17,055,976 -0.11(-1.00%)
Jan 23, 2024 11.06 11.41 10.79 10.90 15,566,272 +0.03(+0.27%)
Jan 22, 2024 11.15 11.59 10.68 10.87 16,910,860 -0.28(-2.49%)
Jan 19, 2024 10.96 11.22 10.78 11.15 14,278,335 +0.02(+0.18%)
Jan 18, 2024 11.54 11.57 10.87 11.13 16,215,968 -0.30(-2.60%)
Jan 17, 2024 11.37 11.43 11.13 11.43 12,514,297 -0.36(-3.03%)
Jan 16, 2024 11.41 12.06 11.16 11.78 16,605,938 +0.09(+0.76%)
Jan 12, 2024 11.80 12.22 11.56 11.70 17,529,078 -0.68(-5.52%)
Jan 11, 2024 12.67 12.69 12.23 12.38 18,300,988 -0.56(-4.36%)
Jan 10, 2024 13.04 13.07 12.73 12.94 11,062,027 -0.08(-0.61%)
Jan 09, 2024 13.30 13.37 12.78 13.02 13,474,778 -0.48(-3.52%)
Jan 08, 2024 13.14 13.56 13.07 13.50 10,474,654 +0.26(+1.94%)
Jan 05, 2024 13.19 13.47 13.04 13.24 9,086,167 -0.06(-0.45%)
Jan 04, 2024 13.40 13.70 13.28 13.30 11,616,178 -0.04(-0.30%)
Jan 03, 2024 13.90 13.96 13.17 13.34 14,372,677 -0.87(-6.13%)
Jan 02, 2024 14.35 14.44 13.86 14.21 13,341,056 -0.01(-0.07%)
Dec 29, 2023 14.78 14.79 14.12 14.22 15,007,301 -0.41(-2.78%)
Dec 28, 2023 15.55 15.68 14.58 14.63 15,404,420 -0.73(-4.77%)
Dec 27, 2023 15.08 15.53 15.01 15.36 13,737,479 +0.43(+2.85%)
Dec 26, 2023 14.75 15.05 14.62 14.93 9,696,386 +0.35(+2.38%)
Dec 22, 2023 14.96 15.08 14.48 14.59 10,592,278 -0.18(-1.21%)
Dec 21, 2023 14.56 14.78 14.25 14.76 12,002,552 +0.63(+4.45%)
Dec 20, 2023 14.95 15.25 14.12 14.14 18,703,000 -0.87(-5.82%)
Dec 19, 2023 14.68 15.12 14.67 15.01 11,584,659 +0.43(+2.96%)
Dec 18, 2023 14.73 15.16 14.51 14.58 17,219,874 -0.10(-0.67%)
Dec 15, 2023 14.50 14.75 14.25 14.68 15,383,800 +0.19(+1.29%)
Dec 14, 2023 13.65 14.73 13.64 14.49 23,282,698 +0.99(+7.34%)
Dec 13, 2023 13.07 13.59 12.57 13.50 21,267,190 +0.20(+1.48%)
Dec 12, 2023 13.43 13.47 13.05 13.30 13,455,392 -0.23(-1.67%)
Dec 11, 2023 13.82 13.86 13.36 13.53 13,630,342 -0.35(-2.55%)
Dec 08, 2023 13.59 14.03 13.51 13.88 15,661,222 +0.08(+0.59%)
Dec 07, 2023 13.72 13.92 13.32 13.80 17,351,958 +0.27(+1.99%)
Dec 06, 2023 13.84 14.14 13.51 13.53 17,776,254 +0.04(+0.29%)
Dec 05, 2023 13.06 14.15 13.05 13.49 18,938,086 +0.28(+2.11%)
Dec 04, 2023 13.22 13.53 13.02 13.21 14,532,601 -0.27(-2.00%)
Dec 01, 2023 13.00 13.61 12.90 13.48 18,112,036 -0.11(-0.78%)
Nov 30, 2023 14.05 14.05 13.33 13.59 21,266,506 -0.38(-2.69%)
Nov 29, 2023 14.40 14.69 13.84 13.96 19,306,462 -0.22(-1.56%)
Nov 28, 2023 13.34 14.20 13.11 14.18 21,127,752 +0.90(+6.74%)
Nov 27, 2023 13.35 13.48 12.95 13.29 13,792,351 +0.05(+0.36%)
Nov 24, 2023 13.09 13.51 12.98 13.24 7,902,770 +0.11(+0.81%)
Nov 22, 2023 13.81 13.97 12.89 13.13 18,560,534 -0.60(-4.35%)
Nov 21, 2023 13.21 13.94 13.08 13.73 16,787,068 +0.46(+3.48%)
Nov 20, 2023 13.14 13.39 12.88 13.27 13,202,552 +0.09(+0.66%)
Nov 17, 2023 12.96 13.42 12.51 13.18 17,243,096 +0.09(+0.66%)
Nov 16, 2023 13.61 13.73 12.87 13.10 18,710,606 -0.82(-5.88%)
Nov 15, 2023 13.62 14.23 13.37 13.91 20,498,042 +0.47(+3.51%)
Nov 14, 2023 13.26 13.51 12.89 13.44 21,930,200 +1.13(+9.15%)
Nov 13, 2023 11.66 12.45 11.33 12.32 19,827,590 +0.73(+6.32%)
Nov 10, 2023 11.22 11.64 10.87 11.58 12,788,457 +0.37(+3.26%)
Nov 09, 2023 12.03 12.11 10.95 11.22 18,554,638 -1.01(-8.27%)
Nov 08, 2023 12.31 12.38 11.85 12.23 11,068,209 -0.01(-0.08%)
Nov 07, 2023 12.05 12.31 11.70 12.24 11,713,770 +0.25(+2.09%)
Nov 06, 2023 12.39 12.58 11.64 11.99 17,201,328 -0.06(-0.48%)
Nov 03, 2023 12.15 12.59 11.93 12.05 15,617,145 +0.10(+0.81%)
Nov 02, 2023 11.50 12.00 11.38 11.95 15,286,106 +1.02(+9.34%)
Nov 01, 2023 10.79 10.95 10.30 10.93 16,250,053 +0.39(+3.65%)
Oct 31, 2023 10.17 10.70 10.01 10.54 19,257,600 +0.27(+2.62%)
Oct 30, 2023 11.24 11.35 10.05 10.27 25,869,294 -0.80(-7.22%)
Oct 27, 2023 11.34 11.48 10.95 11.07 15,346,010 +0.13(+1.14%)
Oct 26, 2023 11.40 11.69 10.88 10.95 19,244,608 -0.56(-4.85%)
Oct 25, 2023 11.79 12.13 11.48 11.51 15,540,099 -0.34(-2.85%)
Oct 24, 2023 11.83 12.29 11.64 11.84 18,380,958 +0.37(+3.19%)
Oct 23, 2023 11.30 11.87 10.70 11.48 24,102,994 +0.00(+0.00%)
Oct 20, 2023 11.89 12.04 11.34 11.48 21,232,430 -0.68(-5.62%)
Oct 19, 2023 12.66 13.07 11.86 12.16 31,064,220 -1.97(-13.96%)
Oct 18, 2023 15.04 15.20 14.08 14.14 14,988,465 -1.10(-7.21%)
Oct 17, 2023 14.78 15.44 14.53 15.23 9,853,661 +0.08(+0.51%)
Oct 16, 2023 14.80 15.27 14.84 15.16 8,148,733 +0.27(+1.81%)
Oct 13, 2023 15.61 15.67 14.81 14.89 13,673,645 -0.73(-4.69%)
Oct 12, 2023 15.98 16.20 15.40 15.62 12,181,356 -0.38(-2.35%)
Oct 11, 2023 16.28 16.49 15.79 15.99 11,583,144 -0.04(-0.24%)
Oct 10, 2023 15.52 16.52 15.50 16.03 14,815,411 +0.36(+2.27%)
Oct 09, 2023 15.29 15.84 15.00 15.68 10,192,209 -0.09(-0.55%)
Oct 06, 2023 15.15 15.88 14.88 15.76 15,343,679 +0.05(+0.31%)
Oct 05, 2023 15.72 16.05 15.39 15.71 11,453,812 -0.13(-0.85%)
Oct 04, 2023 14.71 15.90 14.65 15.85 15,014,222 +1.29(+8.86%)
Oct 03, 2023 14.75 14.86 14.37 14.56 9,292,427 -0.45(-3.01%)
Oct 02, 2023 14.41 15.24 14.20 15.01 14,978,775 +0.12(+0.78%)
Sep 29, 2023 14.88 15.29 14.54 14.90 14,892,464 +0.35(+2.38%)
Sep 28, 2023 14.01 14.65 13.88 14.55 15,795,859 +0.52(+3.71%)
Sep 27, 2023 14.40 14.46 13.52 14.03 19,748,056 -0.35(-2.41%)
Sep 26, 2023 14.27 14.85 14.15 14.38 11,512,564 -0.24(-1.65%)
Sep 25, 2023 14.29 14.63 14.36 14.62 14,009,303 +0.18(+1.27%)
Sep 22, 2023 15.57 15.60 14.41 14.43 16,311,692 -0.99(-6.43%)
Sep 21, 2023 15.61 15.89 15.29 15.43 17,477,684 -0.65(-4.01%)
Sep 20, 2023 16.49 17.11 16.05 16.07 14,336,952 -0.35(-2.11%)
Sep 19, 2023 16.24 16.55 15.94 16.42 11,757,350 +0.10(+0.61%)
Sep 18, 2023 16.87 16.89 16.17 16.32 14,680,697 -0.86(-5.01%)
Sep 15, 2023 17.48 17.60 16.85 17.18 17,139,368 -0.15(-0.88%)
Sep 14, 2023 16.88 17.40 16.81 17.33 16,048,347 +0.43(+2.55%)
Sep 13, 2023 16.80 17.24 16.60 16.90 16,362,660 +0.35(+2.14%)
Sep 12, 2023 16.85 17.56 16.46 16.55 18,134,104 -0.58(-3.41%)
Sep 11, 2023 16.27 17.24 15.96 17.13 29,192,396 +2.26(+15.18%)
Sep 08, 2023 15.13 15.59 14.70 14.87 13,368,672 -0.27(-1.77%)
Sep 07, 2023 14.57 15.27 14.41 15.14 14,053,046 -0.07(-0.44%)
Sep 06, 2023 15.50 15.52 14.57 15.21 16,707,021 -0.41(-2.63%)
Sep 05, 2023 14.57 15.75 14.57 15.62 16,018,507 +1.02(+7.01%)
Sep 01, 2023 15.73 15.88 14.37 14.60 19,428,286 -1.21(-7.63%)
Aug 31, 2023 15.63 16.07 15.53 15.80 13,265,865 +0.09(+0.55%)
Aug 30, 2023 15.46 16.03 15.11 15.72 18,501,442 -0.01(-0.06%)
Aug 29, 2023 14.07 15.74 14.02 15.73 18,225,608 +1.61(+11.38%)
Aug 28, 2023 14.44 14.59 13.81 14.12 14,870,014 +0.03(+0.20%)
Aug 25, 2023 13.46 14.12 13.37 14.09 15,318,200 +0.74(+5.52%)
Aug 24, 2023 14.12 14.13 13.19 13.35 12,377,519 -0.60(-4.32%)
Aug 23, 2023 13.30 14.14 13.30 13.96 14,561,597 +0.31(+2.24%)
Aug 22, 2023 14.26 14.30 13.32 13.65 16,629,563 +0.16(+1.21%)
Aug 21, 2023 12.66 13.55 12.56 13.49 16,698,530 +1.34(+11.02%)
Aug 18, 2023 12.02 12.32 11.87 12.15 13,364,086 -0.32(-2.53%)
Aug 17, 2023 13.08 13.11 12.43 12.46 10,775,579 -0.56(-4.33%)
Aug 16, 2023 13.25 13.76 13.01 13.03 9,677,115 -0.66(-4.82%)
Aug 15, 2023 14.21 14.35 13.65 13.69 9,507,231 -0.61(-4.28%)
Aug 14, 2023 13.92 14.37 13.76 14.30 8,818,310 -0.25(-1.71%)
Aug 11, 2023 14.47 14.65 14.15 14.55 11,382,821 -0.27(-1.81%)
Aug 10, 2023 14.81 15.38 14.60 14.82 11,415,902 +0.28(+1.91%)
Aug 09, 2023 15.33 15.33 14.50 14.54 9,397,900 -0.68(-4.46%)
Aug 08, 2023 15.01 15.33 14.79 15.22 5,966,608 -0.15(-1.00%)
Aug 07, 2023 15.38 15.57 14.58 15.37 12,007,111 -0.23(-1.47%)
Aug 04, 2023 16.27 16.62 15.54 15.60 8,057,011 -0.53(-3.26%)
Aug 03, 2023 15.45 16.23 15.44 16.13 8,554,087 +0.47(+2.99%)
Aug 02, 2023 15.78 16.15 15.31 15.66 10,532,642 -0.65(-3.99%)
Aug 01, 2023 16.80 16.81 16.23 16.31 7,305,416 -0.59(-3.51%)
Jul 31, 2023 16.91 17.06 16.56 16.90 6,695,050 +0.07(+0.40%)
Jul 28, 2023 16.20 16.89 16.07 16.84 9,399,228 +1.00(+6.34%)
Jul 27, 2023 17.03 17.09 15.79 15.83 11,476,375 -0.83(-4.99%)
Jul 26, 2023 16.55 17.00 16.41 16.66 10,850,678 -0.08(-0.46%)
Jul 25, 2023 17.43 17.46 16.71 16.74 10,994,046 -0.38(-2.23%)
Jul 24, 2023 15.86 17.18 15.71 17.12 15,399,160 +0.85(+5.23%)
Jul 21, 2023 17.02 17.02 15.87 16.27 21,143,618 -0.29(-1.73%)
Jul 20, 2023 18.20 18.34 16.37 16.56 25,144,026 -2.82(-14.56%)
Jul 19, 2023 19.86 20.18 19.21 19.38 20,484,728 -0.21(-1.07%)
Jul 18, 2023 19.27 19.78 18.86 19.59 13,336,803 +0.29(+1.49%)
Jul 17, 2023 18.94 19.48 18.63 19.30 16,551,248 +0.89(+4.83%)
Jul 14, 2023 18.02 18.80 17.93 18.41 13,347,458 +0.33(+1.85%)
Jul 13, 2023 17.76 18.22 17.39 18.08 11,472,551 +0.56(+3.22%)
Jul 12, 2023 17.95 17.95 17.47 17.51 13,058,931 +0.20(+1.16%)
Jul 11, 2023 17.20 17.42 16.98 17.31 7,720,243 +0.03(+0.17%)
Jul 10, 2023 17.97 18.06 16.86 17.29 12,711,535 -0.49(-2.75%)
Jul 07, 2023 18.17 18.39 17.71 17.77 13,043,207 -0.21(-1.17%)
Jul 06, 2023 18.14 18.31 17.63 17.98 12,038,007 -0.58(-3.14%)
Jul 05, 2023 18.21 18.71 18.11 18.57 15,132,140 +0.24(+1.30%)
Jul 03, 2023 17.99 18.74 17.87 18.33 17,996,234 +1.73(+10.40%)
Jun 30, 2023 16.49 16.86 16.42 16.60 16,405,440 +0.39(+2.39%)
Jun 29, 2023 16.27 16.51 15.84 16.21 12,820,044 +0.11(+0.65%)
Jun 28, 2023 15.50 16.43 15.42 16.11 16,414,434 +0.56(+3.63%)
Jun 27, 2023 14.89 15.56 14.68 15.54 15,429,665 +0.85(+5.79%)
Jun 26, 2023 15.55 16.33 14.67 14.69 21,129,978 -1.47(-9.11%)
Jun 23, 2023 16.43 16.73 15.81 16.17 18,739,540 -0.78(-4.63%)
Jun 22, 2023 15.63 16.97 15.39 16.95 21,660,826 +0.50(+3.02%)
Jun 21, 2023 18.01 18.18 16.30 16.45 26,639,224 -1.50(-8.35%)
Jun 20, 2023 16.70 17.98 16.68 17.95 18,814,658 +1.33(+8.02%)
Jun 16, 2023 16.45 16.90 16.30 16.62 15,243,771 +0.43(+2.65%)
Jun 15, 2023 15.45 16.48 15.37 16.19 16,147,731 +7.16(+79.32%)
May 08, 2023 9.181 9.181 8.821 9.028 11,150,676 +0.14(+1.61%)
May 05, 2023 8.419 8.942 8.400 8.885 11,818,764 +0.68(+8.24%)
May 04, 2023 8.333 8.352 8.096 8.209 8,800,846 +0.03(+0.35%)
May 03, 2023 8.133 8.512 8.133 8.181 10,511,996 +0.02(+0.23%)
May 02, 2023 8.276 8.550 8.055 8.162 11,889,750 -0.10(-1.27%)
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.