Skip to main content

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

10.62 -0.06 (-0.56%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.55 12.59 11.92 12.11 15,608,599 -0.16(-1.30%)
Feb 27, 2023 11.80 12.43 11.74 12.27 19,995,380 +0.93(+8.20%)
Feb 24, 2023 11.28 11.42 10.99 11.34 13,758,766 -0.45(-3.82%)
Feb 23, 2023 11.97 12.08 11.30 11.79 17,841,892 +0.09(+0.80%)
Feb 22, 2023 11.44 11.81 10.92 11.70 17,705,598 +0.29(+2.55%)
Feb 21, 2023 12.08 12.50 11.39 11.41 16,275,342 -0.99(-7.95%)
Feb 17, 2023 11.65 12.39 11.44 12.39 28,099,218 +0.54(+4.60%)
Feb 16, 2023 12.63 13.26 11.82 11.85 22,824,262 -1.09(-8.42%)
Feb 15, 2023 12.73 12.99 12.21 12.94 15,930,890 +0.43(+3.45%)
Feb 14, 2023 10.99 12.55 10.79 12.51 20,539,046 +1.28(+11.37%)
Feb 13, 2023 11.22 11.37 10.64 11.23 13,364,810 -0.19(-1.64%)
Feb 10, 2023 11.91 12.27 11.08 11.42 20,232,266 -0.97(-7.81%)
Feb 09, 2023 12.43 12.97 12.15 12.38 21,926,256 +0.53(+4.43%)
Feb 08, 2023 11.40 11.99 11.25 11.86 19,475,030 +0.39(+3.44%)
Feb 07, 2023 11.44 11.52 10.82 11.46 20,064,130 +0.17(+1.50%)
Feb 06, 2023 11.13 11.52 10.86 11.29 16,467,227 +0.42(+3.89%)
Feb 03, 2023 10.36 11.64 10.34 10.87 21,767,190 +0.14(+1.31%)
Feb 02, 2023 10.66 11.44 10.25 10.73 22,462,440 +0.57(+5.64%)
Feb 01, 2023 9.539 10.35 9.210 10.16 17,548,046 +0.68(+7.13%)
Jan 31, 2023 8.788 9.576 8.652 9.482 16,698,040 +0.52(+5.76%)
Jan 30, 2023 9.914 10.05 8.938 8.966 23,124,604 -0.94(-9.48%)
Jan 27, 2023 8.675 10.12 8.576 9.905 28,072,432 +1.41(+16.57%)
Jan 26, 2023 8.478 8.581 8.084 8.497 23,042,336 +1.19(+16.32%)
Jan 25, 2023 7.098 7.445 6.816 7.304 13,047,830 +0.04(+0.52%)
Jan 24, 2023 7.201 7.454 7.051 7.267 13,806,015 +0.02(+0.26%)
Jan 23, 2023 6.685 7.365 6.564 7.248 17,681,158 +0.75(+11.56%)
Jan 20, 2023 6.159 6.506 6.072 6.497 11,070,087 +0.45(+7.45%)
Jan 19, 2023 6.065 6.261 5.849 6.046 14,521,092 -0.13(-2.13%)
Jan 18, 2023 6.741 6.760 6.037 6.178 21,225,544 -0.19(-2.95%)
Jan 17, 2023 5.934 6.384 5.915 6.365 18,754,330 +0.64(+11.15%)
Jan 13, 2023 5.323 5.746 5.261 5.727 22,025,150 -0.08(-1.45%)
Jan 12, 2023 5.736 5.858 5.361 5.811 16,920,820 +0.02(+0.32%)
Jan 11, 2023 5.727 5.990 5.614 5.793 17,014,168 +0.29(+5.29%)
Jan 10, 2023 5.642 5.774 5.220 5.502 15,998,222 -0.06(-1.01%)
Jan 09, 2023 5.511 5.811 5.380 5.558 19,608,542 +0.45(+8.82%)
Jan 06, 2023 4.431 5.199 4.356 5.107 25,216,244 +0.18(+3.62%)
Jan 05, 2023 4.938 5.018 4.713 4.929 14,276,991 -0.22(-4.20%)
Jan 04, 2023 4.854 5.220 4.751 5.145 18,638,114 +0.37(+7.66%)
Jan 03, 2023 5.520 5.546 4.553 4.779 27,760,936 -1.09(-18.56%)
Dec 30, 2022 5.642 5.952 5.628 5.868 11,342,100 +0.09(+1.63%)
Dec 29, 2022 5.680 5.896 5.473 5.774 19,092,210 +0.63(+12.23%)
Dec 28, 2022 5.013 5.389 4.854 5.145 25,671,960 +0.23(+4.78%)
Dec 27, 2022 5.511 5.671 4.887 4.910 23,237,852 -1.01(-17.12%)
Dec 23, 2022 6.168 6.328 5.774 5.924 15,869,868 -0.17(-2.77%)
Dec 22, 2022 6.910 6.957 5.887 6.093 17,237,138 -0.94(-13.35%)
Dec 21, 2022 7.173 7.304 6.901 7.032 7,984,744 -0.02(-0.27%)
Dec 20, 2022 7.708 7.915 7.051 7.051 8,985,937 -0.97(-12.08%)
Dec 19, 2022 8.356 8.458 7.712 8.020 6,584,240 -0.04(-0.46%)
Dec 16, 2022 8.823 8.935 8.038 8.057 5,432,081 -0.63(-7.30%)
Dec 15, 2022 8.328 8.944 8.281 8.692 5,768,589 +0.08(+0.98%)
Dec 14, 2022 8.841 9.000 8.486 8.608 5,192,001 -0.35(-3.96%)
Dec 13, 2022 10.13 10.14 8.617 8.963 8,150,275 -0.58(-6.07%)
Dec 12, 2022 10.27 10.37 9.513 9.541 3,808,887 -1.00(-9.48%)
Dec 09, 2022 10.07 10.83 10.05 10.54 3,228,269 +0.48(+4.73%)
Dec 08, 2022 9.924 10.20 9.672 10.06 3,175,752 -0.05(-0.50%)
Dec 07, 2022 10.19 10.58 9.947 10.11 2,270,223 -0.52(-4.90%)
Dec 06, 2022 10.75 10.94 10.23 10.64 1,967,117 -0.23(-2.14%)
Dec 05, 2022 11.50 11.66 10.67 10.87 2,952,720 -1.14(-9.53%)
Dec 02, 2022 11.72 12.13 11.66 12.01 1,886,892 +0.00(+0.00%)
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.