NasdaqGM - Nasdaq Real Time Price
USD
Graniteshares 2x Short TSLA Daily ETF (TSDD)
6.17
+0.11
(+1.82%)
At close: October 30 at 4:00:00 PM EDT
6.14
-0.03
(-0.46%)
After hours: October 30 at 7:58:28 PM EDT
Trade TSDD 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
Oct 30, 2026
6.37
6.55
6.05
6.17
6.17
5,929,800
Oct 29, 2026
6.00
6.15
5.96
6.06
6.06
5,897,500
Oct 28, 2026
5.87
6.25
5.85
6.04
6.04
7,912,400
Oct 27, 2026
6.25
6.34
5.91
5.94
5.94
9,976,300
Oct 26, 2026
6.76
6.76
6.25
6.47
6.47
11,353,200
Oct 23, 2026
7.19
7.48
7.02
7.21
7.21
8,966,900
Oct 22, 2026
7.14
7.16
6.64
7.12
7.12
19,923,000
Oct 21, 2026
6.90
6.94
6.63
6.71
6.71
15,628,800
Oct 20, 2026
7.34
7.61
7.05
7.20
7.20
10,161,600
Oct 19, 2026
7.92
8.04
7.36
7.42
7.42
8,031,400
Oct 16, 2026
7.41
8.26
7.36
8.04
8.04
12,225,200
Oct 15, 2026
7.78
7.99
7.65
7.69
7.69
5,289,800
Oct 14, 2026
7.38
7.63
7.36
7.50
7.50
3,629,700
Oct 13, 2026
7.30
7.34
7.13
7.19
7.19
3,559,400
Oct 12, 2026
6.93
7.11
6.93
7.08
7.08
6,238,600
Oct 9, 2026
6.93
7.03
6.70
6.92
6.92
8,485,100
Oct 8, 2026
7.24
7.47
7.18
7.20
7.20
4,759,400
Oct 7, 2026
7.09
7.23
6.95
7.11
7.11
7,290,900
Oct 6, 2026
6.95
7.08
6.91
7.01
7.01
6,833,300
Oct 5, 2026
7.46
7.62
6.96
7.07
7.07
8,532,300
Oct 2, 2026
7.86
7.91
7.22
7.40
7.40
8,643,400
Oct 1, 2026
8.04
8.16
7.89
8.15
8.15
6,457,800
Sep 30, 2026
8.26
8.54
8.10
8.13
8.13
6,831,900
Sep 29, 2026
7.95
8.26
7.95
8.21
8.21
4,840,600
Sep 28, 2026
7.57
8.02
7.53
7.99
7.99
6,667,800
Sep 25, 2026
6.94
7.59
6.86
7.41
7.41
7,495,600
Sep 24, 2026
7.21
7.27
6.99
7.19
7.19
7,676,100
Sep 23, 2026
7.12
7.20
6.86
7.12
7.12
6,925,800
Sep 22, 2026
7.16
7.39
7.10
7.15
7.15
5,685,800
Sep 21, 2026
7.43
7.47
7.17
7.29
7.29
6,104,900
Sep 18, 2026
7.55
7.91
7.49
7.76
7.76
10,372,100
Sep 17, 2026
7.62
7.81
7.33
7.68
7.68
8,167,000
Sep 16, 2026
8.06
8.19
7.72
8.04
8.04
13,623,600
Sep 15, 2026
8.02
8.22
7.86
8.10
8.10
17,533,600
Sep 14, 2026
7.97
8.09
7.64
8.00
8.00
12,733,300
Sep 11, 2026
7.79
7.88
7.59
7.72
7.72
5,847,400
Sep 10, 2026
7.93
8.04
7.58
7.81
7.81
7,167,100
Sep 9, 2026
7.61
7.65
7.33
7.63
7.63
9,019,700
Sep 8, 2026
8.13
8.18
7.54
7.63
7.63
9,508,000
Sep 4, 2026
7.97
8.38
7.86
8.29
8.29
8,105,800
Sep 3, 2026
7.88
7.88
7.05
7.39
7.39
13,696,600
Sep 2, 2026
8.13
8.63
8.13
8.31
8.31
6,591,500
Sep 1, 2026
8.11
8.47
8.06
8.33
8.33
4,228,800
Aug 31, 2026
8.88
8.88
7.79
7.85
7.85
7,794,100
Aug 28, 2026
8.40
8.97
8.32
8.80
8.80
5,307,300
Aug 27, 2026
8.97
9.00
8.46
8.52
8.52
2,757,000
Aug 26, 2026
9.03
9.13
8.67
8.97
8.97
3,770,700
Aug 25, 2026
8.76
8.80
8.41
8.74
8.74
4,084,300
Aug 24, 2026
8.24
8.84
8.18
8.81
8.81
4,046,500
Aug 21, 2026
8.91
9.02
8.00
8.18
8.18
8,833,900
Aug 20, 2026
9.06
9.43
9.01
9.11
9.11
5,551,100
Aug 19, 2026
9.53
9.70
8.79
8.82
8.82
5,751,500
Aug 18, 2026
9.82
9.94
9.44
9.64
9.64
2,292,300
Aug 17, 2026
9.41
9.60
9.16
9.50
9.50
3,384,400
Aug 14, 2026
9.35
9.71
8.84
9.33
9.33
8,008,300
Aug 13, 2026
10.25
10.38
9.36
9.45
9.45
4,153,900
Aug 12, 2026
9.78
10.46
9.77
10.23
10.23
2,898,400
Aug 11, 2026
9.92
10.12
9.72
9.91
9.91
3,089,400
Aug 10, 2026
10.30
10.30
9.96
10.03
10.03
2,899,800
Aug 7, 2026
10.60
10.67
9.84
10.18
10.18
5,659,800
Aug 6, 2026
10.94
11.04
10.56
10.77
10.77
3,202,400
Aug 5, 2026
10.51
10.73
10.30
10.66
10.66
3,735,700
Aug 4, 2026
10.51
10.71
10.14
10.28
10.28
4,357,400
Aug 3, 2026
11.43
11.49
10.45
10.62
10.62
9,111,800
Jul 31, 2026
11.51
12.11
11.11
11.43
11.43
5,611,600
Jul 30, 2026
12.11
12.22
11.44
11.61
11.61
12,071,700
Jul 29, 2026
11.80
12.55
11.67
12.48
12.48
7,459,300
Jul 28, 2026
11.90
12.27
11.50
11.77
11.77
8,777,200
Jul 27, 2026
11.35
11.99
11.08
11.64
11.64
16,347,000
Jul 24, 2026
10.85
11.81
10.69
11.36
11.36
19,529,300
Jul 23, 2026
9.95
11.09
9.91
10.91
10.91
18,922,800
Jul 22, 2026
8.37
8.49
8.18
8.44
8.44
24,563,600
Jul 21, 2026
8.61
8.66
7.99
8.23
8.23
25,146,100
Jul 20, 2026
7.96
8.69
7.95
8.68
8.68
26,919,700
Jul 17, 2026
8.15
8.33
8.00
8.20
8.20
21,831,800
Jul 16, 2026
7.73
8.00
7.61
7.78
7.78
24,138,800
Jul 15, 2026
7.45
7.78
7.18
7.65
7.65
23,952,300
Jul 14, 2026
7.46
7.63
7.34
7.57
7.57
17,790,900
Jul 13, 2026
7.28
7.75
7.26
7.63
7.63
20,015,000
Jul 10, 2026
7.06
7.34
6.98
7.17
7.17
20,123,900
Jul 9, 2026
7.71
7.82
7.16
7.22
7.22
20,346,800
Jul 8, 2026
7.51
7.83
7.51
7.70
7.70
17,663,000
Jul 7, 2026
6.92
7.41
6.84
7.37
7.37
15,501,700
Jul 6, 2026
7.72
7.99
6.83
6.84
6.84
23,778,700
Jul 2, 2026
6.75
8.02
6.63
7.89
7.89
22,060,100
Jul 1, 2026
6.98
7.09
6.60
6.84
6.84
30,245,100
Jun 30, 2026
7.52
7.52
6.87
7.01
7.01
24,495,300
Jun 29, 2026
8.71
8.82
7.26
7.32
7.32
30,306,000
Jun 26, 2026
9.26
9.34
8.42
8.83
8.83
24,990,300
Jun 25, 2026
9.01
9.20
8.84
9.02
9.02
22,246,700
Jun 24, 2026
8.82
9.11
8.60
9.01
9.01
22,888,000
Jun 23, 2026
8.31
8.82
8.31
8.72
8.72
30,149,600
Jun 22, 2026
8.22
8.24
7.45
7.81
7.81
34,300,000
Jun 18, 2026
8.10
8.64
7.91
7.99
7.99
31,586,000
Jun 17, 2026
7.96
8.26
7.82
8.16
8.16
29,803,800
Jun 16, 2026
7.86
7.99
7.55
7.83
7.83
16,390,900
Jun 15, 2026
7.56
7.75
7.45
7.61
7.61
44,512,200
Jun 12, 2026
8.07
8.57
7.77
7.77
7.77
29,300,700
Jun 11, 2026
8.59
8.94
7.82
8.07
8.07
38,513,700
Jun 10, 2026
8.50
8.94
8.25
8.88
8.88
24,188,400
Jun 9, 2026
7.72
8.73
7.43
8.26
8.26
28,469,100
Jun 8, 2026
8.36
8.40
7.61
7.79
7.79
38,618,200
Jun 5, 2026
7.51
8.67
7.35
8.58
8.58
30,345,700
Jun 4, 2026
7.53
7.63
7.31
7.59
7.59
27,369,600
Jun 3, 2026
7.57
7.66
7.05
7.40
7.40
32,974,800
Jun 2, 2026
7.60
7.76
7.37
7.39
7.39
28,153,200
Jun 1, 2026
7.30
7.70
7.25
7.68
7.68
23,938,000
May 29, 2026
6.89
7.27
6.88
7.04
7.04
19,208,100
May 28, 2026
6.98
7.02
6.78
6.84
6.84
14,742,900
May 27, 2026
6.82
7.06
6.72
6.90
6.90
32,062,300
May 26, 2026
7.23
7.38
7.07
7.11
7.11
22,126,200
May 22, 2026
7.50
7.58
7.18
7.38
7.38
25,040,100
May 21, 2026
7.51
7.86
7.35
7.68
7.68
24,590,900
May 20, 2026
8.09
8.13
7.68
7.70
7.70
26,420,400
May 19, 2026
8.27
8.63
8.17
8.23
8.23
33,733,700
May 18, 2026
7.66
8.16
7.61
8.00
8.00
31,468,000
May 15, 2026
7.20
7.57
7.18
7.56
7.56
24,478,500
May 14, 2026
6.80
6.96
6.63
6.89
6.89
21,872,400
May 13, 2026
7.10
7.34
6.57
6.85
6.85
31,654,400
May 12, 2026
6.98
7.58
6.80
7.24
7.24
32,139,500
May 11, 2026
7.67
7.86
6.74
6.88
6.88
43,938,500
May 8, 2026
7.92
7.92
7.34
7.46
7.46
30,543,900
May 7, 2026
8.28
8.53
7.93
8.11
8.11
28,841,200
May 6, 2026
9.25
9.35
8.53
8.68
8.68
27,454,000
May 5, 2026
8.84
9.13
8.53
9.12
9.12
21,765,300
May 4, 2026
9.09
9.31
8.87
8.96
8.96
22,710,200
May 1, 2026
9.45
9.59
8.70
9.05
9.05
24,841,100
Apr 30, 2026
9.98
10.22
9.33
9.50
9.50
20,806,400
Apr 29, 2026
9.83
10.11
9.78
9.96
9.96
20,118,000
Apr 28, 2026
9.86
9.98
9.48
9.81
9.81
13,248,100
Apr 27, 2026
10.01
10.43
9.56
9.66
9.66
30,140,100
Apr 24, 2026
9.91
10.07
9.44
9.78
9.78
28,185,100
Apr 23, 2026
9.85
10.16
9.37
9.92
9.92
16,748,300
Apr 22, 2026
9.24
9.35
9.00
9.27
9.27
13,194,300
Apr 21, 2026
9.01
9.36
8.96
9.31
9.31
10,352,600
Apr 20, 2026
8.59
9.20
8.42
9.02
9.02
18,496,800
Apr 17, 2026
8.89
9.10
8.27
8.66
8.66
21,077,300
Apr 16, 2026
9.00
9.55
8.99
9.22
9.22
19,124,700
Apr 15, 2026
10.59
10.80
8.93
9.07
9.07
26,120,900
Apr 14, 2026
11.14
11.32
10.49
10.72
10.72
21,703,700
Apr 13, 2026
11.64
11.73
11.21
11.48
11.48
20,031,000
Apr 10, 2026
11.87
12.14
11.61
11.71
11.71
20,166,700
Apr 9, 2026
12.11
12.52
11.70
11.92
11.92
19,798,100
Apr 8, 2026
10.65
12.34
10.65
12.10
12.10
19,707,200
Apr 7, 2026
11.89
12.48
11.78
11.86
11.86
30,415,700
Apr 6, 2026
10.90
11.83
10.56
11.46
11.46
46,060,600
Apr 2, 2026
10.81
11.06
10.47
10.98
10.98
34,697,200
Apr 1, 2026
10.03
10.31
9.79
9.90
9.90
43,802,900
Mar 31, 2026
11.10
11.10
10.33
10.44
10.44
35,632,200
Mar 30, 2026
10.86
11.69
10.76
11.50
11.50
45,906,100
Mar 27, 2026
10.66
11.22
10.65
11.09
11.09
48,042,200
Mar 26, 2026
10.02
10.52
9.89
10.51
10.51
23,808,900
Mar 25, 2026
9.59
9.85
9.27
9.81
9.81
39,988,700
Mar 24, 2026
10.30
10.31
9.73
9.95
9.95
42,580,800
Mar 23, 2026
10.50
10.50
9.80
10.07
10.07
80,736,900
Mar 20, 2026
10.19
11.01
10.15
10.82
10.82
34,844,400
Mar 19, 2026
9.83
10.23
9.83
10.17
10.17
42,881,900
Mar 18, 2026
9.25
9.56
9.08
9.55
9.55
38,670,800
Mar 17, 2026
9.42
9.54
9.20
9.25
9.25
45,877,900
Mar 16, 2026
9.41
9.47
9.02
9.43
9.43
34,831,800
Mar 13, 2026
9.26
9.69
9.21
9.64
9.64
37,574,600
Mar 12, 2026
9.01
9.45
8.94
9.45
9.45
34,885,500
Mar 11, 2026
9.15
9.15
8.48
8.89
8.89
35,356,400
Mar 10, 2026
9.15
9.32
8.94
9.29
9.29
44,169,400
Mar 9, 2026
9.72
10.12
9.17
9.31
9.31
40,843,700
Mar 6, 2026
9.33
9.50
9.15
9.41
9.41
44,960,900
Mar 5, 2026
9.18
9.27
8.86
9.01
9.01
39,596,600
Mar 4, 2026
9.40
9.53
8.86
8.97
8.97
51,428,100
Mar 3, 2026
9.59
9.96
9.47
9.65
9.65
42,680,300
Mar 2, 2026
9.73
9.83
9.09
9.15
9.15
48,048,700
Feb 27, 2026
9.16
9.38
8.98
9.18
9.18
55,468,900
Feb 26, 2026
8.67
9.11
8.57
8.92
8.92
46,040,600
Feb 25, 2026
8.77
8.77
8.43
8.55
8.55
36,490,700
Feb 24, 2026
9.37
9.44
8.83
8.90
8.90
36,427,100
Feb 23, 2026
9.02
9.59
9.01
9.35
9.35
33,812,800
Feb 20, 2026
8.98
9.09
8.70
8.83
8.83
30,288,700
Feb 19, 2026
9.02
9.15
8.68
8.83
8.83
33,632,400
Feb 18, 2026
8.86
8.91
8.60
8.85
8.85
32,394,000
Feb 17, 2026
8.80
9.28
8.74
8.87
8.87
33,784,400
Feb 13, 2026
8.73
8.85
8.31
8.59
8.59
39,617,600
Feb 12, 2026
8.08
8.71
7.87
8.60
8.60
34,099,400
Feb 11, 2026
8.17
8.49
7.86
8.18
8.18
25,978,700
Feb 10, 2026
8.57
8.62
8.20
8.29
8.29
35,134,600
Feb 9, 2026
8.93
9.05
8.44
8.61
8.61
31,085,800
Feb 6, 2026
9.36
9.51
8.71
8.87
8.87
33,936,300
Feb 5, 2026
9.55
9.97
9.33
9.55
9.55
26,943,900
Feb 4, 2026
8.56
9.41
8.43
9.14
9.14
32,098,500
Feb 3, 2026
8.41
8.83
8.23
8.51
8.51
33,505,600
Feb 2, 2026
8.50
8.77
8.30
8.50
8.50
26,457,100
Jan 30, 2026
8.37
8.49
7.78
8.17
8.17
37,705,800
Jan 29, 2026
7.94
8.82
7.86
8.75
8.75
31,913,900
Jan 28, 2026
8.17
8.24
7.93
8.20
8.20
24,319,900
Jan 27, 2026
7.96
8.22
7.96
8.20
8.20
18,560,100
Jan 26, 2026
7.71
8.08
7.71
8.04
8.04
22,757,300
Jan 23, 2026
7.63
7.74
7.47
7.57
7.57
27,448,300
Jan 22, 2026
8.10
8.20
7.56
7.57
7.57
42,046,800
Jan 21, 2026
8.66
8.74
7.97
8.25
8.25
36,561,400
Jan 20, 2026
8.38
8.82
8.34
8.75
8.75
32,030,900
Jan 16, 2026
8.01
8.16
7.73
8.07
8.07
23,709,400
Jan 15, 2026
7.95
8.07
7.79
8.04
8.04
29,317,300
Jan 14, 2026
7.89
8.18
7.84
8.00
8.00
32,156,200
Jan 13, 2026
7.63
7.84
7.57
7.73
7.73
28,578,200
Jan 12, 2026
7.94
8.06
7.49
7.67
7.67
31,736,900
Jan 9, 2026
8.15
8.35
7.66
7.80
7.80
26,001,500
Jan 8, 2026
8.46
8.59
8.11
8.14
8.14
25,895,600
Jan 7, 2026
8.16
8.32
8.05
8.32
8.32
24,775,700
Jan 6, 2026
7.80
8.40
7.74
8.24
8.24
31,719,300
Jan 5, 2026
7.77
7.88
7.40
7.62
7.62
24,227,800
Jan 2, 2026
7.44
8.22
7.43
8.12
8.12
31,408,800
Dec 31, 2025
7.51
7.73
7.49
7.73
7.73
20,417,200
Dec 30, 2025
7.36
7.57
7.28
7.57
7.57
23,584,300
Dec 29, 2025
0.651
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
7.12
7.40
7.11
7.39
7.39
20,820,300
Dec 26, 2025
7.30
7.63
7.18
7.59
6.94
16,733,800
Dec 24, 2025
7.18
7.53
7.12
7.27
6.65
12,861,300
Dec 23, 2025
7.16
7.35
7.09
7.27
6.65
20,097,900
Dec 22, 2025
7.14
7.27
6.87
7.17
6.56
26,493,400
Dec 19, 2025
7.19
7.60
7.14
7.41
6.77
25,004,400
Dec 18, 2025
7.52
7.68
7.09
7.34
6.71
29,326,400
Dec 17, 2025
7.26
7.91
7.05
7.88
7.20
35,109,600
Dec 16, 2025
7.80
7.99
7.16
7.22
6.60
31,868,200
Dec 15, 2025
7.91
7.96
7.45
7.70
7.04
35,671,400
Dec 12, 2025
8.70
8.94
8.12
8.27
7.56
23,357,400
Dec 11, 2025
8.67
8.99
8.65
8.73
7.98
22,956,100
Dec 10, 2025
8.78
8.87
8.35
8.57
7.83
27,788,100
Dec 9, 2025
9.13
9.20
8.52
8.81
8.05
27,222,800
Dec 8, 2025
8.76
9.20
8.66
9.04
8.26
29,805,500
Dec 5, 2025
8.54
8.59
8.32
8.46
7.73
19,555,700
Dec 4, 2025
8.67
8.84
8.47
8.49
7.76
25,497,500
Dec 3, 2025
9.44
9.47
8.73
8.79
8.04
20,664,300
Dec 2, 2025
9.48
9.88
9.23
9.56
8.74
12,673,900
Dec 1, 2025
9.74
9.74
9.37
9.51
8.69
21,639,300
Nov 28, 2025
9.67
9.69
9.39
9.52
8.70
7,825,100
Nov 26, 2025
9.79
10.12
9.65
9.67
8.84
12,675,500
Nov 25, 2025
10.27
10.65
9.97
10.01
9.15
10,758,800
Nov 24, 2025
11.02
11.08
9.87
10.10
9.23
13,477,900
Nov 21, 2025
11.03
12.09
11.01
11.67
10.67
8,413,000
Nov 20, 2025
10.37
11.46
9.63
11.44
10.46
15,020,400
Nov 19, 2025
10.83
11.25
10.53
10.95
10.01
9,100,900
Nov 18, 2025
10.89
11.49
10.70
11.10
10.15
11,028,400
Nov 17, 2025
11.24
11.25
9.90
10.69
9.77
12,930,400
Nov 14, 2025
11.94
12.13
10.52
10.94
10.00
14,550,500
Nov 13, 2025
10.13
11.31
10.05
11.07
10.12
12,156,900
Nov 12, 2025
9.28
9.94
9.27
9.76
8.92
12,331,300
Nov 11, 2025
9.39
9.68
9.27
9.38
8.58
15,659,700
Nov 10, 2025
9.41
9.69
8.95
9.16
8.37
13,745,500
Nov 7, 2025
9.52
10.18
9.52
9.87
9.02
13,398,700
Nov 6, 2025
8.60
9.59
8.39
9.18
8.39
18,283,300
Nov 5, 2025
9.01
9.47
8.41
8.59
7.85
17,094,000
Nov 4, 2025
8.95
9.34
8.75
9.33
8.53
16,068,000
Nov 3, 2025
8.94
9.02
8.25
8.45
7.73
17,150,300
Oct 31, 2025
9.35
9.47
8.87
8.91
8.15
12,199,100
