AXS TSLA Bear Daily ETF (TSLQ)
NASDAQ: TSLQ
· Real-Time Price · USD
8.09
-0.11 (-1.34%)
At close: Sep 29, 2025, 3:59 PM
8.15
0.74%
Pre-market: Sep 30, 2025, 04:35 AM EDT
TSLQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.05 | 8.24 | 7.82 | 8.09 | n/a | -1.34% | 46,376,366 |
| Sep 26, 2025 | 8.71 | 9.02 | 8.20 | 8.20 | 8.20 | -7.87% | 79,537,682 |
| Sep 25, 2025 | 8.47 | 9.07 | 8.46 | 8.90 | 8.90 | 8.80% | 69,771,800 |
| Sep 24, 2025 | 8.73 | 8.77 | 8.13 | 8.18 | 8.18 | -7.99% | 75,790,500 |
| Sep 23, 2025 | 8.35 | 8.98 | 8.30 | 8.89 | 8.89 | 3.86% | 49,951,333 |
| Sep 22, 2025 | 8.71 | 8.77 | 8.11 | 8.56 | 8.56 | -3.82% | 70,417,100 |
| Sep 19, 2025 | 9.08 | 9.09 | 8.75 | 8.90 | 8.90 | -4.30% | 61,104,800 |
| Sep 18, 2025 | 8.80 | 9.31 | 8.67 | 9.30 | 9.30 | 4.14% | 56,308,536 |
| Sep 17, 2025 | 9.36 | 9.62 | 8.82 | 8.93 | 8.93 | -1.98% | 74,259,843 |
| Sep 16, 2025 | 9.45 | 9.58 | 9.04 | 9.11 | 9.11 | -5.50% | 61,200,231 |
| Sep 15, 2025 | 8.95 | 10.05 | 8.83 | 9.64 | 9.64 | -7.13% | 105,122,900 |
| Sep 12, 2025 | 12.04 | 12.07 | 10.35 | 10.38 | 10.38 | -14.78% | 81,099,447 |
| Sep 11, 2025 | 13.65 | 13.86 | 12.16 | 12.18 | 12.18 | -11.93% | 56,080,800 |
| Sep 10, 2025 | 13.64 | 13.97 | 13.16 | 13.83 | 13.83 | -0.50% | 29,072,408 |
| Sep 9, 2025 | 13.77 | 14.15 | 13.60 | 13.90 | 13.90 | -0.22% | 14,419,131 |
| Sep 8, 2025 | 13.29 | 14.05 | 13.03 | 13.93 | 13.93 | 2.50% | 19,055,400 |
| 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 |