Skip to main content

Tradr TSLA Bear Daily ETF (NQ: TSLQ )

34.80 -1.04 (-2.90%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 33.63 35.04 33.07 34.80 3,140,640 -1.04(-2.90%)
Jun 12, 2024 37.11 37.46 35.14 35.84 2,576,232 -1.46(-3.91%)
Jun 11, 2024 36.60 37.95 36.44 37.30 1,512,018 +0.69(+1.88%)
Jun 10, 2024 36.13 36.72 35.64 36.61 930,118 +0.76(+2.12%)
Jun 07, 2024 36.14 36.22 35.48 35.85 776,668 +0.11(+0.31%)
Jun 06, 2024 36.48 36.82 35.38 35.74 1,661,571 -0.60(-1.65%)
Jun 05, 2024 36.28 36.93 36.11 36.34 1,189,210 -0.04(-0.11%)
Jun 04, 2024 36.39 36.53 35.78 36.38 1,765,962 +0.34(+0.94%)
Jun 03, 2024 35.67 36.41 34.80 36.04 1,699,668 +0.35(+0.98%)
May 31, 2024 35.63 36.52 35.25 35.69 1,905,516 +0.17(+0.48%)
May 30, 2024 35.58 36.22 34.75 35.52 2,400,033 -0.52(-1.44%)
May 29, 2024 36.45 36.50 35.68 36.04 1,911,066 +0.11(+0.31%)
May 28, 2024 36.00 36.62 35.64 35.93 1,347,961 +0.53(+1.50%)
May 24, 2024 36.33 36.56 35.23 35.40 1,659,340 -1.17(-3.20%)
May 23, 2024 34.96 36.65 34.96 36.57 1,567,349 +1.29(+3.66%)
May 22, 2024 34.80 35.66 34.66 35.28 1,952,508 +1.19(+3.49%)
May 21, 2024 36.44 36.55 34.05 34.09 2,377,130 -2.41(-6.60%)
May 20, 2024 35.99 36.79 35.96 36.50 881,806 +0.54(+1.50%)
May 17, 2024 36.81 36.98 35.54 35.96 1,992,280 -0.57(-1.56%)
May 16, 2024 36.67 37.21 36.33 36.53 1,628,129 -0.16(-0.44%)
May 15, 2024 35.46 36.86 35.46 36.69 1,926,516 +0.72(+2.00%)
May 14, 2024 36.63 36.71 35.55 35.97 2,771,337 -1.19(-3.20%)
May 13, 2024 37.58 37.81 36.37 37.16 1,968,551 -0.76(-2.00%)
May 10, 2024 36.95 38.08 36.95 37.92 1,617,476 +0.77(+2.07%)
May 09, 2024 36.53 37.27 36.42 37.15 1,494,968 +0.57(+1.56%)
May 08, 2024 37.19 37.49 36.30 36.58 1,902,082 +0.65(+1.81%)
May 07, 2024 35.06 36.00 34.92 35.93 2,742,733 +1.32(+3.81%)
May 06, 2024 34.79 35.10 34.08 34.61 2,535,262 -0.66(-1.87%)
May 03, 2024 35.11 35.83 34.58 35.27 2,948,018 -0.23(-0.65%)
May 02, 2024 34.94 36.29 34.61 35.50 3,590,129 -0.02(-0.06%)
May 01, 2024 35.16 35.69 34.40 35.52 4,678,041 +0.69(+1.98%)
Apr 30, 2024 34.21 34.95 33.56 34.83 3,782,067 +1.84(+5.58%)
Apr 29, 2024 34.32 35.22 31.91 32.99 7,615,326 -5.99(-15.37%)
Apr 26, 2024 38.81 39.40 38.10 38.98 3,059,956 +0.47(+1.22%)
Apr 25, 2024 41.33 41.50 38.38 38.51 4,269,814 -2.02(-4.98%)
Apr 24, 2024 40.22 41.99 38.68 40.53 6,533,966 -5.53(-12.01%)
Apr 23, 2024 46.57 47.27 45.25 46.06 3,742,398 -0.86(-1.83%)
Apr 22, 2024 47.37 47.92 46.21 46.92 4,237,814 +1.53(+3.37%)
Apr 19, 2024 44.82 45.63 44.25 45.39 3,392,206 +0.85(+1.91%)
Apr 18, 2024 44.17 44.85 43.89 44.54 3,410,015 +1.56(+3.63%)
Apr 17, 2024 42.36 43.41 42.19 42.98 2,223,005 +0.43(+1.01%)
Apr 16, 2024 42.63 43.39 42.25 42.55 3,635,399 +1.17(+2.83%)
Apr 15, 2024 39.37 41.41 39.28 41.38 2,978,713 +2.22(+5.67%)
Apr 12, 2024 38.93 39.32 38.58 39.16 1,857,759 +0.80(+2.09%)
Apr 11, 2024 38.85 39.75 38.09 38.36 2,668,794 -0.63(-1.62%)
Apr 10, 2024 38.76 39.38 38.33 38.99 3,267,025 +1.11(+2.93%)
Apr 09, 2024 38.75 38.99 37.40 37.88 2,817,866 -0.90(-2.32%)
Apr 08, 2024 39.66 40.05 38.39 38.78 3,036,203 -1.99(-4.88%)
Apr 05, 2024 39.81 41.75 39.39 40.77 4,003,139 +1.49(+3.79%)
Apr 04, 2024 39.54 40.04 37.88 39.28 3,626,680 -0.65(-1.63%)
Apr 03, 2024 41.00 41.17 39.84 39.93 3,477,326 -0.43(-1.07%)
Apr 02, 2024 40.77 41.06 40.14 40.36 3,583,594 +1.88(+4.89%)
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.