NasdaqGM - Nasdaq Real Time Price
USD
Tradr 2X Short TSLA Daily ETF (TSLQ)
14.50
-0.28
(-1.89%)
At close: November 2 at 4:00:01 PM EST
14.58
+0.08
(+0.55%)
Pre-Market: 5:17:39 AM EST
Trade TSLQ on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
14.44
14.96
13.72
14.50
14.50
9,475,800
Oct 30, 2026
15.28
15.66
14.47
14.78
14.78
6,912,000
Oct 29, 2026
14.35
14.73
14.26
14.53
14.53
3,544,500
Oct 28, 2026
14.02
14.95
14.01
14.44
14.44
8,325,100
Oct 27, 2026
14.99
15.17
14.15
14.24
14.24
9,878,700
Oct 26, 2026
16.20
16.20
14.95
15.46
15.46
11,895,800
Oct 23, 2026
17.20
17.90
16.80
17.26
17.26
7,026,700
Oct 22, 2026
17.04
17.12
15.87
17.04
17.04
11,656,500
Oct 21, 2026
16.51
16.60
15.85
16.06
16.06
8,608,700
Oct 20, 2026
17.62
18.20
16.86
17.23
17.23
5,211,500
Oct 19, 2026
18.89
19.23
17.60
17.77
17.77
5,656,200
Oct 16, 2026
17.77
19.74
17.61
19.21
19.21
6,638,400
Oct 15, 2026
18.60
19.11
18.29
18.40
18.40
3,679,100
Oct 14, 2026
17.59
18.25
17.59
17.93
17.93
4,072,700
Oct 13, 2026
17.47
17.55
17.04
17.19
17.19
3,162,800
Oct 12, 2026
16.57
16.98
16.56
16.94
16.94
3,241,700
Oct 9, 2026
16.57
16.81
16.01
16.52
16.52
7,232,500
Oct 8, 2026
17.30
17.86
17.16
17.23
17.23
5,510,900
Oct 7, 2026
16.92
17.28
16.59
16.99
16.99
4,584,400
Oct 6, 2026
16.62
16.92
16.49
16.74
16.74
3,921,100
Oct 5, 2026
17.81
18.20
16.64
16.88
16.88
5,200,200
Oct 2, 2026
18.82
18.86
17.23
17.66
17.66
7,060,400
Oct 1, 2026
19.27
19.49
18.86
19.45
19.45
3,465,400
Sep 30, 2026
19.71
20.38
19.34
19.40
19.40
3,478,200
Sep 29, 2026
19.04
19.73
18.98
19.59
19.59
2,762,400
Sep 28, 2026
18.10
19.16
17.96
19.10
19.10
3,309,900
Sep 25, 2026
16.56
18.10
16.37
17.71
17.71
6,236,500
Sep 24, 2026
17.22
17.36
16.68
17.17
17.17
5,441,100
Sep 23, 2026
16.99
17.19
16.39
16.97
16.97
4,822,500
Sep 22, 2026
17.09
17.63
16.93
17.09
17.09
4,260,800
Sep 21, 2026
17.77
17.82
17.09
17.41
17.41
5,590,700
Sep 18, 2026
18.01
18.85
17.85
18.50
18.50
5,226,400
Sep 17, 2026
18.17
18.63
17.46
18.33
18.33
6,124,400
Sep 16, 2026
19.19
19.51
18.42
19.18
19.18
9,282,100
Sep 15, 2026
19.12
19.60
18.73
19.34
19.34
5,753,300
Sep 14, 2026
18.99
19.27
18.21
19.07
19.07
4,917,900
Sep 11, 2026
18.56
18.80
18.08
18.41
18.41
4,733,800
Sep 10, 2026
18.91
19.18
18.04
18.60
18.60
5,668,100
Sep 9, 2026
18.12
18.23
17.46
18.17
18.17
5,596,500
Sep 8, 2026
19.36
19.51
17.80
18.14
18.14
7,358,800
Sep 4, 2026
18.92
19.95
18.70
19.71
19.71
7,308,300
Sep 3, 2026
18.76
18.76
16.76
17.60
17.60
13,055,700
Sep 2, 2026
19.49
20.53
19.39
19.75
19.75
4,917,900
Sep 1, 2026
19.35
20.16
19.19
19.84
19.84
5,526,800
Aug 31, 2026
21.12
21.12
18.53
18.66
18.66
9,430,700
Aug 28, 2026
19.98
21.34
19.79
20.92
20.92
4,065,200
Aug 27, 2026
21.36
21.38
20.13
20.26
20.26
5,480,500
Aug 26, 2026
21.40
21.73
20.63
21.34
21.34
4,321,000
Aug 25, 2026
20.86
20.93
20.01
20.83
20.83
4,306,300
Aug 24, 2026
19.58
21.02
19.44
20.95
20.95
3,778,300
Aug 21, 2026
21.09
21.45
19.02
19.48
19.48
8,660,100
Aug 20, 2026
21.55
22.42
21.41
21.66
21.66
3,878,100
Aug 19, 2026
22.62
23.06
20.91
20.96
20.96
5,089,400
Aug 18, 2026
23.38
23.65
22.41
22.91
22.91
4,043,400
Aug 17, 2026
22.38
22.80
21.76
22.56
22.56
2,884,000
Aug 14, 2026
22.17
23.11
20.98
22.16
22.16
12,247,700
Aug 13, 2026
24.35
24.66
22.23
22.45
22.45
3,864,100
Aug 12, 2026
23.25
24.85
23.18
24.32
24.32
2,466,900
Aug 11, 2026
23.54
24.02
23.08
23.57
23.57
2,996,700
Aug 10, 2026
24.44
24.48
23.66
23.84
23.84
2,685,300
Aug 7, 2026
25.15
25.32
23.33
24.15
24.15
4,129,900
Aug 6, 2026
25.96
26.22
25.06
25.59
25.59
3,064,700
Aug 5, 2026
24.96
25.47
24.45
25.30
25.30
3,482,200
Aug 4, 2026
24.92
25.45
24.07
24.40
24.40
4,054,900
Aug 3, 2026
27.15
27.24
24.78
25.23
25.23
4,084,900
Jul 31, 2026
27.35
28.75
26.36
27.10
27.10
4,053,800
Jul 30, 2026
28.73
29.01
27.11
27.52
27.52
5,307,700
Jul 29, 2026
27.99
29.76
27.67
29.62
29.62
4,888,800
Jul 28, 2026
28.27
29.14
27.29
27.96
27.96
4,910,100
Jul 27, 2026
26.89
28.46
26.27
27.61
27.61
5,565,100
Jul 24, 2026
25.68
28.00
25.34
26.97
26.97
11,014,400
Jul 23, 2026
23.60
26.27
23.48
25.86
25.86
13,528,300
Jul 22, 2026
19.87
20.14
19.40
20.04
20.04
4,692,000
Jul 21, 2026
20.39
20.53
18.95
19.52
19.52
4,511,800
Jul 20, 2026
18.88
20.57
18.85
20.54
20.54
5,204,600
Jul 17, 2026
19.31
19.74
18.95
19.39
19.39
6,094,400
Jul 16, 2026
18.31
18.97
18.04
18.42
18.42
8,725,400
Jul 15, 2026
17.65
18.45
17.02
18.12
18.12
6,024,500
Jul 14, 2026
17.67
18.08
17.40
17.96
17.96
5,900,900
Jul 13, 2026
17.24
18.35
17.18
18.07
18.07
6,612,000
Jul 10, 2026
16.75
17.40
16.54
16.98
16.98
7,727,400
Jul 9, 2026
18.27
18.53
16.97
17.08
17.08
6,478,300
Jul 8, 2026
17.76
18.54
17.76
18.25
18.25
5,313,300
Jul 7, 2026
16.39
17.54
16.20
17.45
17.45
7,120,900
Jul 6, 2026
18.28
18.94
16.16
16.18
16.18
9,390,800
Jul 2, 2026
15.97
18.96
15.69
18.68
18.68
14,438,300
Jul 1, 2026
16.50
16.77
15.62
16.21
16.21
10,250,000
Jun 30, 2026
17.80
17.80
16.26
16.63
16.63
9,251,000
Jun 29, 2026
20.62
20.88
17.16
17.33
17.33
8,445,300
Jun 26, 2026
21.89
22.09
19.92
20.90
20.90
5,845,300
Jun 25, 2026
21.35
21.78
20.90
21.33
21.33
4,190,900
Jun 24, 2026
20.82
21.57
20.33
21.31
21.31
4,828,200
Jun 23, 2026
19.63
20.87
19.62
20.63
20.63
5,390,300
Jun 22, 2026
19.45
19.48
17.58
18.49
18.49
9,019,900
Jun 18, 2026
19.16
20.44
18.72
18.91
18.91
6,828,400
Jun 17, 2026
18.83
19.53
18.46
19.29
19.29
7,682,400
Jun 16, 2026
18.59
18.89
17.87
18.53
18.53
7,433,500
Jun 15, 2026
17.89
18.33
17.57
17.96
17.96
9,397,800
Jun 12, 2026
19.09
20.28
18.36
18.37
18.37
11,822,000
Jun 11, 2026
20.29
21.11
18.29
19.10
19.10
9,508,900
Jun 10, 2026
20.06
21.54
19.50
21.02
21.02
8,910,800
Jun 9, 2026
18.24
20.63
17.57
19.54
19.54
9,674,300
Jun 8, 2026
19.75
19.87
18.01
18.42
18.42
8,858,300
Jun 5, 2026
17.74
20.47
17.39
20.27
20.27
8,531,000
Jun 4, 2026
17.79
18.02
17.27
17.91
17.91
5,872,500
Jun 3, 2026
17.88
18.10
16.67
17.48
17.48
7,928,500
Jun 2, 2026
17.98
18.35
17.43
17.47
17.47
6,720,000
Jun 1, 2026
17.26
18.18
17.11
18.15
18.15
6,722,400
May 29, 2026
16.33
17.18
16.25
16.64
16.64
7,958,000
May 28, 2026
16.49
16.59
16.03
16.17
16.17
6,079,400
May 27, 2026
16.09
16.66
15.88
16.29
16.29
9,807,400
May 26, 2026
17.08
17.41
16.67
16.82
16.82
10,138,400
May 22, 2026
17.70
17.90
16.95
17.43
17.43
10,798,900
May 21, 2026
17.71
18.55
17.32
18.11
18.11
8,118,000
May 20, 2026
19.08
19.20
18.15
18.17
18.17
8,403,200
May 19, 2026
19.52
20.39
19.28
19.42
19.42
9,794,200
May 18, 2026
18.08
19.27
17.94
18.87
18.87
14,857,600
May 15, 2026
16.98
17.86
16.93
17.84
17.84
10,554,800
May 14, 2026
16.06
16.45
15.66
16.29
16.29
10,611,800
May 13, 2026
16.81
17.33
15.51
16.15
16.15
17,372,100
May 12, 2026
16.49
17.88
16.03
17.07
17.07
13,900,400
May 11, 2026
18.08
18.54
15.88
16.21
16.21
18,305,800
May 8, 2026
18.63
18.63
17.33
17.60
17.60
15,826,800
May 7, 2026
19.54
20.10
18.70
19.13
19.13
12,053,500
May 6, 2026
21.87
22.07
20.14
20.48
20.48
7,632,300
May 5, 2026
20.86
21.52
20.12
21.48
21.48
6,283,500
May 4, 2026
21.41
21.97
20.91
21.13
21.13
6,934,600
May 1, 2026
22.27
22.63
20.50
21.31
21.31
10,124,400
Apr 30, 2026
23.51
24.07
21.99
22.39
22.39
8,397,300
Apr 29, 2026
23.17
23.83
23.07
23.48
23.48
6,715,000
Apr 28, 2026
23.26
23.50
22.33
23.10
23.10
8,335,700
Apr 27, 2026
23.58
24.56
22.51
22.73
22.73
9,309,400
Apr 24, 2026
23.46
23.75
22.25
23.05
23.05
9,690,100
Apr 23, 2026
23.17
23.96
22.07
23.35
23.35
19,600,200
Apr 22, 2026
21.85
22.06
21.18
21.84
21.84
10,729,600
Apr 21, 2026
21.21
22.06
21.11
21.92
21.92
9,227,300
Apr 20, 2026
20.24
21.68
19.84
21.24
21.24
10,851,600
Apr 17, 2026
20.93
21.44
19.47
20.41
20.41
15,424,000
Apr 16, 2026
21.18
22.50
21.18
21.74
21.74
13,444,800
Apr 15, 2026
24.89
25.47
21.02
21.38
21.38
24,252,000
Apr 14, 2026
26.28
26.68
24.71
25.24
25.24
10,267,600
Apr 13, 2026
27.44
27.64
26.42
27.03
27.03
8,803,900
Apr 10, 2026
27.98
28.57
27.35
27.58
27.58
7,742,800
Apr 9, 2026
28.55
29.48
27.56
28.10
28.10
9,996,400
Apr 8, 2026
25.19
29.07
25.08
28.48
28.48
10,960,100
Apr 7, 2026
28.02
29.38
27.73
27.95
27.95
10,964,800
Apr 6, 2026
25.60
27.88
24.80
26.99
26.99
12,131,300
Apr 2, 2026
25.45
26.04
24.66
25.85
25.85
9,997,100
Apr 1, 2026
23.64
24.26
23.08
23.32
23.32
7,688,500
Mar 31, 2026
26.11
26.14
24.35
24.59
24.59
9,071,100
Mar 30, 2026
25.53
27.53
25.35
27.06
27.06
7,228,100
Mar 27, 2026
25.08
26.43
25.08
26.11
26.11
9,035,600
Mar 26, 2026
23.59
24.77
23.27
24.72
24.72
9,443,200
Mar 25, 2026
22.59
23.19
21.83
23.08
23.08
9,701,700
Mar 24, 2026
24.26
24.28
22.89
23.43
23.43
9,522,900
Mar 23, 2026
24.77
24.79
23.07
23.69
23.69
11,786,400
Mar 20, 2026
24.04
25.91
24.00
25.47
25.47
8,857,400
Mar 19, 2026
23.17
24.08
23.15
23.91
23.91
7,942,300
Mar 18, 2026
21.80
22.53
21.36
22.48
22.48
6,622,900
Mar 17, 2026
22.17
22.47
21.68
21.78
21.78
5,372,700
Mar 16, 2026
22.12
22.31
21.24
22.19
22.19
6,652,200
Mar 13, 2026
21.78
22.81
21.68
22.68
22.68
10,198,200
Mar 12, 2026
21.19
22.27
21.07
22.23
22.23
8,449,000
Mar 11, 2026
21.53
21.56
19.99
20.91
20.91
11,971,700
Mar 10, 2026
21.54
21.98
21.05
21.86
21.86
11,266,100
Mar 9, 2026
22.88
23.83
21.59
21.92
21.92
14,756,500
Mar 6, 2026
21.99
22.38
21.53
22.14
22.14
11,991,400
Mar 5, 2026
21.61
21.83
20.88
21.21
21.21
9,891,100
Mar 4, 2026
22.09
22.45
20.87
21.14
21.14
15,103,500
Mar 3, 2026
22.42
23.46
22.29
22.71
22.71
14,982,100
Mar 2, 2026
22.93
23.15
21.42
21.55
21.55
13,738,500
Feb 27, 2026
21.58
22.07
21.15
21.62
21.62
9,457,500
Feb 26, 2026
20.42
21.46
20.20
20.99
20.99
9,838,100
Feb 25, 2026
20.67
20.67
19.83
20.14
20.14
7,896,200
Feb 24, 2026
22.02
22.23
20.78
20.96
20.96
11,431,800
Feb 23, 2026
21.24
22.58
21.20
21.99
21.99
13,999,200
Feb 20, 2026
21.14
21.40
20.48
20.78
20.78
16,697,900
Feb 19, 2026
21.23
21.54
20.42
20.77
20.77
13,008,400
Feb 18, 2026
20.84
20.98
20.25
20.83
20.83
9,841,200
Feb 17, 2026
20.71
21.86
20.58
20.87
20.87
13,241,200
Feb 13, 2026
20.53
20.84
19.58
20.21
20.21
14,571,600
Feb 12, 2026
19.06
20.51
18.53
20.25
20.25
13,365,600
Feb 11, 2026
19.25
19.99
18.50
19.24
19.24
11,312,800
Feb 10, 2026
20.18
20.31
19.32
19.52
19.52
12,420,600
Feb 9, 2026
21.02
21.28
19.88
20.29
20.29
12,068,600
Feb 6, 2026
22.06
22.40
20.51
20.91
20.91
12,829,600
Feb 5, 2026
22.49
23.49
21.95
22.47
22.47
13,445,100
Feb 4, 2026
20.17
22.17
19.83
21.54
21.54
22,169,200
Feb 3, 2026
19.80
20.79
19.39
20.02
20.02
23,165,200
Feb 2, 2026
20.07
20.67
19.54
20.01
20.01
13,808,000
Jan 30, 2026
19.72
20.00
18.32
19.24
19.24
21,110,200
Jan 29, 2026
18.72
20.78
18.51
20.60
20.60
14,693,500
Jan 28, 2026
19.26
19.39
18.67
19.31
19.31
12,356,300
Jan 27, 2026
18.76
19.34
18.76
19.33
19.33
7,354,900
Jan 26, 2026
18.17
19.02
18.17
18.93
18.93
7,887,900
Jan 23, 2026
17.97
18.23
17.58
17.83
17.83
12,840,100
Jan 22, 2026
19.09
19.32
17.79
17.80
17.80
15,914,200
Jan 21, 2026
20.37
20.58
18.76
19.42
19.42
18,489,800
Jan 20, 2026
19.74
20.76
19.61
20.61
20.61
18,425,800
Jan 16, 2026
18.84
19.20
18.18
19.00
19.00
10,466,800
Jan 15, 2026
18.70
18.98
18.34
18.93
18.93
9,003,700
Jan 14, 2026
18.57
19.27
18.48
18.86
18.86
11,751,300
Jan 13, 2026
17.99
18.46
17.83
18.21
18.21
10,019,300
Jan 12, 2026
18.70
18.97
17.61
18.07
18.07
14,503,900
Jan 9, 2026
19.19
19.67
18.02
18.37
18.37
15,018,500
Jan 8, 2026
19.90
20.22
19.08
19.17
19.17
14,591,200
Jan 7, 2026
19.18
19.58
18.95
19.58
19.58
14,007,200
Jan 6, 2026
18.36
19.76
18.23
19.41
19.41
21,641,900
Jan 5, 2026
18.31
18.55
17.43
17.94
17.94
18,279,200
Jan 2, 2026
17.52
19.34
17.48
19.11
19.11
25,475,000
Dec 31, 2025
17.67
18.19
17.64
18.16
18.16
14,643,000
Dec 30, 2025
17.30
17.84
17.14
17.80
17.80
21,974,300
Dec 29, 2025
16.75
17.42
16.74
17.39
17.39
21,189,600
Dec 26, 2025
15.67
16.40
15.44
16.33
16.33
17,022,500
Dec 24, 2025
15.45
16.21
15.31
15.65
15.65
14,861,200
Dec 23, 2025
15.40
15.82
15.24
15.63
15.63
17,046,300
Dec 22, 2025
1.918
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
15.37
15.66
14.77
15.42
15.42
24,627,500
Dec 19, 2025
17.32
18.32
17.20
17.86
15.94
19,523,600
Dec 18, 2025
18.13
18.52
17.08
17.68
15.78
30,666,900
Dec 17, 2025
17.51
19.06
17.01
18.98
16.94
34,269,100
Dec 16, 2025
18.75
19.25
17.26
17.39
15.52
29,499,400
Dec 15, 2025
19.03
19.18
17.96
18.52
16.53
30,398,400
Dec 12, 2025
20.97
21.55
19.56
19.92
17.78
22,103,200
Dec 11, 2025
20.88
21.65
20.85
21.06
18.80
11,052,600
Dec 10, 2025
21.16
21.38
20.13
20.63
18.41
14,052,200
Dec 9, 2025
22.00
22.17
20.53
21.22
18.94
13,867,900
Dec 8, 2025
21.09
22.16
20.87
21.77
19.43
11,661,200
Dec 5, 2025
20.58
20.69
20.05
20.39
18.20
11,836,900
Dec 4, 2025
20.88
21.28
20.42
20.42
18.23
13,583,000
Dec 3, 2025
22.74
22.83
21.05
21.16
18.89
21,179,200
Dec 2, 2025
22.86
23.78
22.22
23.06
20.58
15,275,800
Dec 1, 2025
23.42
23.45
22.55
22.91
20.45
12,251,300
Nov 28, 2025
23.30
23.34
22.62
22.90
20.44
8,646,700
Nov 26, 2025
23.60
24.41
23.24
23.29
20.79
14,552,000
Nov 25, 2025
24.70
25.67
23.99
24.11
21.52
19,323,900
Nov 24, 2025
26.56
26.70
23.75
24.33
21.72
25,488,500
Nov 21, 2025
26.61
29.15
26.52
28.10
25.08
25,162,000
Nov 20, 2025
25.00
27.60
23.21
27.56
24.60
32,468,900
Nov 19, 2025
26.12
27.12
25.38
26.38
23.55
15,590,600
Nov 18, 2025
26.26
27.70
25.79
26.78
23.90
20,496,900
Nov 17, 2025
27.10
27.10
23.84
25.77
23.00
23,642,000
Nov 14, 2025
28.78
29.22
25.33
26.37
23.54
27,449,700
Nov 13, 2025
24.38
27.27
24.22
26.67
23.81
19,972,600
Nov 12, 2025
22.36
23.96
22.35
23.54
21.01
10,634,700
Nov 11, 2025
22.62
23.34
22.33
22.62
20.19
11,202,200
Nov 10, 2025
22.72
23.36
21.57
22.05
19.68
19,415,300
Nov 7, 2025
22.95
24.54
22.95
23.78
21.23
22,420,900
Nov 6, 2025
20.73
23.10
20.23
22.13
19.75
25,484,500
Nov 5, 2025
21.71
22.86
20.28
20.69
18.47
18,875,100
Nov 4, 2025
21.61
22.53
21.11
22.49
20.07
19,383,100
Nov 3, 2025
21.57
21.76
19.88
20.38
18.19
18,302,100
