AXS TSLA Bear Daily ETF (TSLQ)
NASDAQ: TSLQ
· Real-Time Price · USD
15.21
-0.41 (-2.62%)
At close: Aug 18, 2025, 3:59 PM
TSLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.01 | 15.94 | 14.84 | 15.62 | 15.62 | 3.03% | 21,406,193 |
| Aug 14, 2025 | 15.16 | 15.62 | 14.75 | 15.16 | 15.16 | 2.16% | 24,862,945 |
| Aug 13, 2025 | 14.63 | 14.93 | 14.01 | 14.84 | 14.84 | 0.82% | 27,453,606 |
| Aug 12, 2025 | 14.32 | 15.39 | 14.32 | 14.72 | 14.72 | -0.81% | 23,209,555 |
| Aug 11, 2025 | 15.24 | 15.31 | 14.14 | 14.84 | 14.84 | -5.66% | 46,849,100 |
| Aug 8, 2025 | 16.60 | 16.63 | 15.21 | 15.73 | 15.73 | -4.61% | 41,670,200 |
| Aug 7, 2025 | 16.75 | 17.14 | 16.48 | 16.49 | 16.49 | -1.43% | 22,014,132 |
| Aug 6, 2025 | 18.15 | 18.25 | 16.67 | 16.73 | 16.73 | -7.31% | 24,255,000 |
| Aug 5, 2025 | 18.01 | 18.41 | 17.61 | 18.05 | 18.05 | 0.50% | 15,147,032 |
| Aug 4, 2025 | 17.99 | 18.71 | 17.61 | 17.96 | 17.96 | -4.32% | 18,028,246 |
| Aug 1, 2025 | 18.37 | 19.34 | 17.99 | 18.77 | 18.77 | 3.70% | 27,653,700 |
| Jul 31, 2025 | 16.92 | 18.34 | 16.72 | 18.10 | 18.10 | 6.78% | 19,776,300 |
| Jul 30, 2025 | 16.64 | 17.74 | 16.40 | 16.95 | 16.95 | 1.44% | 22,436,319 |
| Jul 29, 2025 | 16.30 | 17.03 | 16.24 | 16.71 | 16.71 | 2.64% | 32,150,832 |
| Jul 28, 2025 | 17.08 | 17.37 | 15.80 | 16.28 | 16.28 | -6.00% | 40,553,500 |
| Jul 25, 2025 | 18.25 | 18.31 | 16.42 | 17.32 | 17.32 | -7.08% | 62,261,900 |
| Jul 24, 2025 | 18.19 | 19.10 | 18.18 | 18.64 | 18.64 | 16.79% | 47,732,013 |
| Jul 23, 2025 | 16.22 | 16.39 | 15.67 | 15.96 | 15.96 | -0.50% | 36,262,500 |
| Jul 22, 2025 | 16.29 | 17.09 | 15.72 | 16.04 | 16.04 | -2.14% | 24,098,915 |
| Jul 21, 2025 | 15.83 | 16.55 | 15.47 | 16.39 | 16.39 | 0.68% | 22,008,001 |