T Rex 2X Long Tesla Daily Target ETF (TSLT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 3.34190231362 | 15.56 | 16.5 | 13.935 | 9131535 | 14.93135091 | SP |
| 4 | -1.47 | -8.37606837607 | 17.55 | 23.15 | 13.935 | 10657358 | 18.63431533 | SP |
| 12 | 6.21 | 62.9179331307 | 9.87 | 23.15 | 9.1786 | 8120806 | 14.47537369 | SP |
| 26 | 2.74 | 20.5397301349 | 13.34 | 23.15 | 6.7617 | 6413789 | 13.1970965 | SP |
| 52 | -5.66 | -26.0349586017 | 21.74 | 27.97 | 6.7617 | 4450328 | 13.63642039 | SP |
| 156 | -5.66 | -26.0349586017 | 21.74 | 27.97 | 6.7617 | 4450328 | 13.63642039 | SP |
| 260 | -5.66 | -26.0349586017 | 21.74 | 27.97 | 6.7617 | 4450328 | 13.63642039 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 14.9 | -1.31 | -8.08 | 16.23 | 16.25 | 14.52 | 8303101 |
| 1722292500 | 16.21 | 1.59 | 10.88 | 15.28 | 16.5 | 15.24 | 10562166 |
| 1722033300 | 14.62 | -0.07 | -0.48 | 14.79 | 14.93 | 14.02 | 8698682 |
| 1721946900 | 14.69 | 0.61 | 4.33 | 14.24 | 15.42 | 14.17 | 8383233 |
| 1721860500 | 14.08 | -4.71 | -25.07 | 15.56 | 15.66 | 13.935 | 10813851 |
| 1721774100 | 18.79 | -0.81 | -4.13 | 19.88 | 20.24 | 18.67 | 8041605 |
| 1721687700 | 19.6 | 1.8 | 10.11 | 18.5 | 19.84 | 18.45 | 6849454 |
| 1721428500 | 17.8 | -1.55 | -8.01 | 19.12 | 19.3 | 17.42 | 5880581 |
| 1721342100 | 19.35 | 0.13 | 0.68 | 19.64 | 20.55 | 19.04 | 7277281 |
| 1721255700 | 19.22 | -1.3 | -6.34 | 19.95 | 20.82 | 18.8699 | 6662463 |
| 1721169300 | 20.52 | 0.56 | 2.81 | 20.32 | 20.86 | 18.85 | 9996318 |
| 1721082900 | 19.96 | 0.71 | 3.69 | 20.43 | 21.93 | 19.79 | 11616189 |
| 1720823700 | 19.25 | 1.08 | 5.94 | 17.38 | 19.79 | 16.97 | 10609021 |
| 1720737300 | 18.17 | -3.72 | -16.99 | 21.93 | 23.15 | 17.96 | 25144796 |
| 1720650900 | 21.89 | 0.13 | 0.60 | 21.82 | 22.605 | 21 | 10493751 |
| 1720564500 | 21.76 | 1.52 | 7.51 | 19.93 | 22.26 | 19.82 | 13662022 |
| 1720478100 | 20.24 | 0.22 | 1.10 | 19.4 | 21.25 | 18.92 | 16642547 |
| 1720218900 | 20.02 | 0.75 | 3.89 | 19.79 | 20.15 | 18.65 | 10629085 |
| 1720040640 | 19.27 | 2.24 | 13.15 | 17.55 | 19.54 | 17.49 | 14552726 |
| 1719959700 | 17.03 | 2.86 | 20.18 | 15.38 | 17.04 | 15.28 | 16251415 |
| 1719873300 | 14.17 | 1.57 | 12.46 | 13.05 | 14.59 | 13.02 | 13485773 |
| 1719614100 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1719527700 | 12.6 | 0.15 | 1.20 | 12.3 | 12.7513 | 12.1786 | 4292440 |
| 1719441300 | 12.45 | 1.07 | 9.40 | 11.26 | 12.625 | 11.26 | 8566959 |
| 1719354900 | 11.38 | 0.56 | 5.18 | 11 | 11.44 | 10.74 | 5986351 |
| 1719268500 | 10.82 | -0.06 | -0.55 | 11.08 | 11.49 | 10.81 | 7089352 |
| 1719009300 | 10.88 | 0.17 | 1.59 | 10.79 | 10.98 | 10.6 | 4899012 |
| 1718922900 | 10.71 | -0.41 | -3.69 | 11.09 | 11.1499 | 10.475 | 5648622 |
| 1718750100 | 11.12 | -0.31 | -2.71 | 11.31 | 11.39 | 10.805 | 5644198 |
| 1718663700 | 11.43 | 1.09 | 10.54 | 10.3 | 11.59 | 10.24 | 10631867 |
| 1718404500 | 10.34 | -0.56 | -5.14 | 11.27 | 11.3 | 10.22 | 8234201 |
| 1718318100 | 10.9 | 0.62 | 6.03 | 11.55 | 11.87 | 10.7494 | 16145567 |
| 1718231700 | 10.28 | 0.73 | 7.64 | 9.6 | 10.645 | 9.45 | 10008892 |
| 1718145300 | 9.55 | -0.36 | -3.63 | 9.91 | 10 | 9.1786 | 6577110 |
| 1718058900 | 9.91 | -0.44 | -4.25 | 10.18 | 10.4601 | 9.835 | 5563777 |
| 1717799700 | 10.35 | -0.06 | -0.58 | 10.2 | 10.57 | 10.1287 | 5635836 |
| 1717713300 | 10.41 | 0.33 | 3.27 | 10.02 | 10.61 | 9.81 | 6314822 |
| 1717626900 | 10.08 | 0.03 | 0.30 | 10.12 | 10.2 | 9.7448 | 5761629 |
| 1717540500 | 10.05 | -0.19 | -1.86 | 10.06 | 10.39 | 9.96 | 7201845 |
| 1717454100 | 10.24 | -0.22 | -2.10 | 10.45 | 10.96 | 10.02 | 7010570 |
| 1717194900 | 10.46 | -0.08 | -0.76 | 10.51 | 10.71 | 9.955 | 6187883 |
| 1717108500 | 10.54 | 0.29 | 2.83 | 10.51 | 10.99 | 10.15 | 6773403 |
| 1717022100 | 10.25 | -0.06 | -0.58 | 10 | 10.46 | 9.98 | 5722184 |
| 1716935700 | 10.31 | -0.31 | -2.92 | 10.26 | 10.4802 | 9.885 | 5532934 |
| 1716590100 | 10.62 | 0.62 | 6.20 | 10.13 | 10.7108 | 9.99 | 4399232 |
| 1716503700 | 10 | -0.77 | -7.15 | 10.95 | 10.96 | 9.94 | 5448653 |
| 1716417300 | 10.77 | -0.8 | -6.91 | 11.1 | 11.195 | 10.5102 | 6004835 |
| 1716330900 | 11.57 | 1.35 | 13.21 | 10.26 | 11.59 | 10.2 | 7865384 |
| 1716244500 | 10.22 | -0.3 | -2.85 | 10.53 | 10.54 | 10.0499 | 3972733 |
| 1715985300 | 10.52 | 0.31 | 3.04 | 10.08 | 10.77 | 9.9788 | 5437482 |
| 1715898900 | 10.21 | 0.08 | 0.79 | 10.13 | 10.33 | 9.82 | 3654701 |
| 1715812500 | 10.13 | -0.42 | -3.98 | 10.84 | 10.84 | 10.02 | 6742680 |
| 1715726100 | 10.55 | 0.64 | 6.46 | 10.21 | 10.77 | 10.16 | 6606718 |
| 1715639700 | 9.91 | 0.39 | 4.10 | 9.69 | 10.3 | 9.58 | 5406900 |
| 1715380500 | 9.52 | -0.41 | -4.13 | 10.05 | 10.05 | 9.445 | 4716958 |
| 1715294100 | 9.93 | -0.32 | -3.12 | 10.29 | 10.35 | 9.8697 | 4779395 |
| 1715207700 | 10.25 | -0.38 | -3.57 | 9.8699999 | 10.41 | 9.72 | 5832344 |
| 1715121300 | 10.63 | -0.89 | -7.73 | 11.21 | 11.305 | 10.58 | 5604424 |
| 1715034900 | 11.52 | 0.45 | 4.07 | 11.4 | 11.845 | 11.1957 | 5027024 |
| 1714775700 | 11.07 | 0.12 | 1.10 | 11.18 | 11.51 | 10.75 | 4783051 |
| 1714689300 | 10.95 | 0 | 0.00 | 11.32 | 11.5 | 10.46 | 3968460 |
| 1714602900 | 10.95 | -0.44 | -3.86 | 11.2 | 11.665 | 10.821 | 4978008 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
