AXS TSLA Bear Daily ETF (TSLQ)
NASDAQ: TSLQ
· Real-Time Price · USD
13.90
-0.03 (-0.22%)
At close: Sep 09, 2025, 3:59 PM
13.88
-0.14%
After-hours: Sep 09, 2025, 07:47 PM EDT
TSLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.29 | 14.05 | 13.03 | 13.93 | 13.93 | 2.50% | 18,792,306 |
| Sep 5, 2025 | 13.85 | 14.12 | 13.18 | 13.59 | 13.59 | -7.17% | 38,531,348 |
| Sep 4, 2025 | 14.87 | 15.29 | 14.62 | 14.64 | 14.64 | -2.66% | 14,519,600 |
| Sep 3, 2025 | 14.95 | 15.56 | 14.18 | 15.04 | 15.04 | -2.78% | 28,449,800 |
| Sep 2, 2025 | 15.57 | 15.81 | 15.11 | 15.47 | 15.47 | 2.79% | 15,471,900 |
| Aug 29, 2025 | 13.98 | 15.24 | 13.87 | 15.05 | 15.05 | 6.97% | 22,926,900 |
| Aug 28, 2025 | 13.69 | 14.52 | 13.49 | 14.07 | 14.07 | 2.10% | 18,328,029 |
| Aug 27, 2025 | 13.61 | 13.82 | 13.35 | 13.78 | 13.78 | 1.17% | 17,523,408 |
| Aug 26, 2025 | 14.19 | 14.26 | 13.61 | 13.62 | 13.62 | -2.85% | 19,021,045 |
| Aug 25, 2025 | 14.69 | 15.02 | 13.78 | 14.02 | 14.02 | -3.84% | 28,977,240 |
| Aug 22, 2025 | 16.49 | 16.69 | 14.57 | 14.58 | 14.58 | -12.38% | 36,767,422 |
| Aug 21, 2025 | 16.45 | 16.79 | 16.17 | 16.64 | 16.64 | 2.34% | 17,265,336 |
| Aug 20, 2025 | 15.76 | 17.15 | 15.55 | 16.26 | 16.26 | 3.37% | 26,340,232 |
| Aug 19, 2025 | 15.15 | 15.87 | 14.73 | 15.73 | 15.73 | 3.49% | 22,427,400 |
| Aug 18, 2025 | 15.70 | 15.70 | 15.10 | 15.20 | 15.20 | -2.69% | 17,695,019 |
| Aug 15, 2025 | 15.01 | 15.94 | 14.84 | 15.62 | 15.62 | 3.03% | 21,406,200 |
| 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 |