Skip to main content

Direxion Daily TSLA Bull 1.5X Shares (NQ: TSLL )

9.500 -0.400 (-4.04%)
Official Closing Price Updated: 4:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 9.760 9.920 9.480 9.500 10,796,088 -0.40(-4.04%)
Feb 22, 2024 9.670 9.980 9.460 9.900 13,565,369 +0.18(+1.85%)
Feb 21, 2024 9.610 10.07 9.510 9.720 12,648,904 +0.07(+0.73%)
Feb 20, 2024 9.840 10.01 9.300 9.650 15,379,021 -0.47(-4.64%)
Feb 16, 2024 10.31 10.37 9.920 10.12 18,951,304 -0.04(-0.39%)
Feb 15, 2024 9.340 10.20 9.310 10.16 22,163,172 +0.85(+9.13%)
Feb 14, 2024 9.040 9.320 8.917 9.310 11,924,775 +0.35(+3.91%)
Feb 13, 2024 8.960 9.200 8.820 8.960 14,527,066 -0.30(-3.24%)
Feb 12, 2024 9.580 9.760 9.200 9.260 14,833,065 -0.42(-4.34%)
Feb 09, 2024 9.440 9.720 9.380 9.680 12,983,924 +0.30(+3.20%)
Feb 08, 2024 9.340 9.540 9.090 9.380 13,301,006 +0.13(+1.41%)
Feb 07, 2024 9.300 9.400 8.880 9.250 16,690,905 +0.20(+2.21%)
Feb 06, 2024 8.490 9.160 8.490 9.050 14,156,006 +0.28(+3.19%)
Feb 05, 2024 9.000 9.030 8.320 8.770 20,796,688 -0.51(-5.50%)
Feb 02, 2024 9.060 9.335 8.850 9.280 14,761,113 -0.06(-0.64%)
Feb 01, 2024 9.320 9.425 9.010 9.340 11,511,183 +0.10(+1.08%)
Jan 31, 2024 9.220 9.736 9.130 9.240 15,044,283 -0.32(-3.35%)
Jan 30, 2024 9.840 9.920 9.490 9.560 19,795,924 +0.04(+0.42%)
Jan 29, 2024 9.140 9.553 8.980 9.520 18,717,388 +0.56(+6.25%)
Jan 26, 2024 9.110 9.190 8.878 8.960 13,847,048 +0.03(+0.34%)
Jan 25, 2024 9.460 9.710 8.710 8.930 31,272,162 -1.97(-18.07%)
Jan 24, 2024 11.23 11.29 10.82 10.90 16,890,006 -0.11(-1.00%)
Jan 23, 2024 11.17 11.52 10.90 11.01 15,414,799 +0.03(+0.27%)
Jan 22, 2024 11.26 11.70 10.78 10.98 16,746,303 -0.28(-2.49%)
Jan 19, 2024 11.07 11.33 10.89 11.26 14,139,394 +0.02(+0.18%)
Jan 18, 2024 11.65 11.68 10.98 11.24 16,058,170 -0.30(-2.60%)
Jan 17, 2024 11.48 11.54 11.24 11.54 12,392,522 -0.36(-3.03%)
Jan 16, 2024 11.52 12.18 11.27 11.90 16,444,348 +0.09(+0.76%)
Jan 12, 2024 11.92 12.34 11.67 11.81 17,358,504 -0.69(-5.52%)
Jan 11, 2024 12.79 12.81 12.35 12.50 18,122,904 -0.57(-4.36%)
Jan 10, 2024 13.17 13.20 12.86 13.07 10,954,384 -0.08(-0.61%)
Jan 09, 2024 13.43 13.50 12.91 13.15 13,343,657 -0.48(-3.52%)
Jan 08, 2024 13.27 13.70 13.20 13.63 10,372,726 +0.26(+1.94%)
Jan 05, 2024 13.32 13.60 13.17 13.37 8,997,751 -0.06(-0.45%)
Jan 04, 2024 13.53 13.83 13.41 13.43 11,503,142 -0.04(-0.30%)
Jan 03, 2024 14.04 14.10 13.30 13.47 14,232,818 -0.88(-6.13%)
Jan 02, 2024 14.49 14.58 13.99 14.35 13,210,989 -0.01(-0.07%)
Dec 29, 2023 14.93 14.94 14.26 14.36 14,861,267 -0.41(-2.78%)
Dec 28, 2023 15.70 15.83 14.72 14.77 15,254,522 -0.74(-4.77%)
Dec 27, 2023 15.23 15.68 15.16 15.51 13,603,801 +0.43(+2.85%)
Dec 26, 2023 14.89 15.20 14.76 15.08 9,602,032 +0.35(+2.38%)
Dec 22, 2023 15.11 15.23 14.62 14.73 10,489,206 -0.18(-1.21%)
Dec 21, 2023 14.70 14.93 14.39 14.91 11,885,757 +0.64(+4.45%)
Dec 20, 2023 15.10 15.40 14.25 14.27 18,521,002 -0.88(-5.82%)
Dec 19, 2023 14.82 15.27 14.81 15.16 11,471,930 +0.44(+2.96%)
Dec 18, 2023 14.88 15.31 14.66 14.72 17,052,310 -0.10(-0.67%)
Dec 15, 2023 14.64 14.90 14.39 14.82 15,234,102 +0.19(+1.29%)
Dec 14, 2023 13.79 14.88 13.77 14.63 23,056,136 +1.00(+7.35%)
Dec 13, 2023 13.19 13.72 12.69 13.63 21,060,242 +0.20(+1.48%)
Dec 12, 2023 13.56 13.60 13.17 13.43 13,324,459 -0.23(-1.67%)
Dec 11, 2023 13.96 14.00 13.49 13.66 13,497,706 -0.36(-2.55%)
Dec 08, 2023 13.72 14.16 13.64 14.02 15,508,825 +0.08(+0.59%)
Dec 07, 2023 13.86 14.06 13.45 13.93 17,183,108 +0.27(+1.99%)
Dec 06, 2023 13.97 14.27 13.64 13.66 17,603,274 +0.04(+0.29%)
Dec 05, 2023 13.19 14.28 13.18 13.62 18,753,802 +0.28(+2.11%)
Dec 04, 2023 13.35 13.67 13.15 13.34 14,391,186 -0.27(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.