Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily TSLA Bear 1X Shares (NQ:TSLS)

5.380 -0.010 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2025 5.410 5.520 5.370 5.380 27,809,152 -0.01(-0.19%)
Sep 29, 2025 5.380 5.440 5.300 5.390 30,734,468 -0.03(-0.55%)
Sep 26, 2025 5.580 5.680 5.420 5.420 26,583,872 -0.22(-3.90%)
Sep 25, 2025 5.510 5.700 5.505 5.640 28,409,928 +0.24(+4.44%)
Sep 24, 2025 5.580 5.590 5.390 5.400 28,939,956 -0.23(-4.09%)
Sep 23, 2025 5.460 5.660 5.445 5.630 31,043,638 +0.11(+1.99%)
Sep 22, 2025 5.560 5.591 5.381 5.520 29,357,516 -0.12(-2.11%)
Sep 19, 2025 5.689 5.689 5.580 5.639 31,805,580 -0.11(-1.90%)
Sep 18, 2025 5.599 5.758 5.550 5.748 30,521,324 +0.11(+1.94%)
Sep 17, 2025 5.768 5.858 5.599 5.639 30,762,282 -0.06(-1.05%)
Sep 16, 2025 5.798 5.837 5.669 5.699 31,828,624 -0.16(-2.71%)
Sep 15, 2025 5.649 5.977 5.611 5.858 45,582,476 -0.21(-3.44%)
Sep 12, 2025 6.523 6.523 6.056 6.066 40,745,612 -0.49(-7.42%)
Sep 11, 2025 6.910 6.960 6.543 6.553 31,486,950 -0.42(-5.98%)
Sep 10, 2025 6.900 6.999 6.791 6.970 26,379,520 +0.00(+0.00%)
Sep 09, 2025 6.940 7.045 6.905 6.970 15,726,958 -0.03(-0.43%)
Sep 08, 2025 6.830 7.019 6.751 6.999 23,006,256 +0.10(+1.44%)
Sep 05, 2025 6.950 7.029 6.794 6.900 29,942,546 -0.25(-3.47%)
Sep 04, 2025 7.198 7.307 7.148 7.148 21,976,604 -0.10(-1.37%)
Sep 03, 2025 7.228 7.376 7.039 7.247 30,769,180 -0.10(-1.35%)
Sep 02, 2025 7.386 7.436 7.267 7.347 21,611,992 +0.09(+1.23%)
Aug 29, 2025 6.989 7.297 6.958 7.257 20,652,370 +0.26(+3.69%)
Aug 28, 2025 6.900 7.114 6.850 6.999 18,468,092 +0.07(+1.00%)
Aug 27, 2025 6.880 6.940 6.811 6.930 18,415,936 +0.05(+0.72%)
Aug 26, 2025 7.019 7.044 6.880 6.880 21,701,196 -0.11(-1.56%)
Aug 25, 2025 7.148 7.226 6.925 6.989 24,424,892 -0.14(-1.95%)
Aug 22, 2025 7.555 7.605 7.118 7.128 25,638,606 -0.46(-6.02%)
Aug 21, 2025 7.545 7.625 7.476 7.585 22,258,758 +0.09(+1.19%)
Aug 20, 2025 7.386 7.709 7.337 7.496 28,698,906 +0.11(+1.48%)
Aug 19, 2025 7.238 7.411 7.138 7.386 33,411,760 +0.14(+1.92%)
Aug 18, 2025 7.377 7.377 7.223 7.247 23,306,028 -0.11(-1.48%)
Aug 15, 2025 7.208 7.426 7.159 7.357 34,495,536 +0.13(+1.79%)
Aug 14, 2025 7.228 7.347 7.128 7.228 30,782,872 +0.07(+0.97%)
Aug 13, 2025 7.099 7.178 6.950 7.158 26,684,602 +0.03(+0.42%)
Aug 12, 2025 7.029 7.287 7.029 7.128 30,995,972 -0.02(-0.28%)
Aug 11, 2025 7.247 7.257 6.989 7.148 36,474,112 -0.22(-2.96%)
Aug 08, 2025 7.555 7.565 7.238 7.367 29,209,812 -0.16(-2.11%)
Aug 07, 2025 7.585 7.682 7.525 7.525 21,001,496 -0.06(-0.79%)
Aug 06, 2025 7.883 7.913 7.565 7.585 32,718,894 -0.28(-3.54%)
Aug 05, 2025 7.853 7.952 7.776 7.863 27,729,964 +0.01(+0.13%)
Aug 04, 2025 7.863 8.012 7.779 7.853 33,073,666 -0.18(-2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.