T-REX 2X Inverse Tesla Da... (TSLZ)
CBOE: TSLZ
· Real-Time Price · USD
1.32
-0.18 (-11.72%)
At close: Aug 22, 2025, 3:00 PM
TSLZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.49 | 1.50 | 1.31 | 1.32 | 1.32 | -12.00% | 64,520,596 |
| Aug 21, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 2.74% | 69,285,900 |
| Aug 20, 2025 | 1.41 | 1.54 | 1.39 | 1.46 | 1.46 | 3.55% | 88,760,000 |
| Aug 19, 2025 | 1.36 | 1.43 | 1.32 | 1.41 | 1.41 | 2.92% | 78,534,600 |
| Aug 18, 2025 | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 52,634,800 |
| Aug 15, 2025 | 1.35 | 1.44 | 1.33 | 1.40 | 1.40 | 2.94% | 80,260,200 |
| Aug 14, 2025 | 1.36 | 1.41 | 1.32 | 1.36 | 1.36 | 2.26% | 61,480,900 |
| Aug 13, 2025 | 1.32 | 1.34 | 1.26 | 1.33 | 1.33 | 1.53% | 112,895,400 |
| Aug 12, 2025 | 1.30 | 1.38 | 1.29 | 1.31 | 1.31 | -2.24% | 75,330,800 |
| Aug 11, 2025 | 1.37 | 1.38 | 1.27 | 1.34 | 1.34 | -4.96% | 132,010,800 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.36 | 1.41 | 1.41 | -5.37% | 134,141,000 |
| Aug 7, 2025 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | -0.67% | 100,294,500 |
| Aug 6, 2025 | 1.63 | 1.64 | 1.50 | 1.50 | 1.50 | -7.41% | 122,023,700 |
| Aug 5, 2025 | 1.63 | 1.66 | 1.58 | 1.62 | 1.62 | 0.00% | 90,361,400 |
| Aug 4, 2025 | 1.62 | 1.69 | 1.58 | 1.62 | 1.62 | -3.57% | 106,837,900 |
| Aug 1, 2025 | 1.65 | 1.74 | 1.62 | 1.68 | 1.68 | 3.07% | 131,350,100 |
| Jul 31, 2025 | 1.52 | 1.65 | 1.50 | 1.63 | 1.63 | 7.24% | 96,106,800 |
| Jul 30, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 1.52 | 1.33% | 70,632,900 |
| Jul 29, 2025 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | 2.04% | 86,692,200 |
| Jul 28, 2025 | 1.55 | 1.57 | 1.42 | 1.47 | 1.47 | -6.37% | 90,737,200 |