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

T-Rex 2X Inverse Tesla Daily Target ETF (NY:TSLZ)

2.605 -0.020 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
May 07, 2025 2.595 2.710 2.580 2.605 71,831,176 -0.02(-0.76%)
May 06, 2025 2.670 2.690 2.580 2.625 72,660,536 +0.09(+3.55%)
May 05, 2025 2.470 2.640 2.460 2.535 64,674,288 +0.12(+5.19%)
May 02, 2025 2.460 2.550 2.280 2.410 119,271,224 -0.13(-5.12%)
May 01, 2025 2.540 2.550 2.353 2.540 95,592,952 +0.03(+1.20%)
Apr 30, 2025 2.550 2.700 2.470 2.510 109,891,680 +0.16(+6.81%)
Apr 29, 2025 2.470 2.570 2.330 2.350 93,191,304 -0.10(-4.08%)
Apr 28, 2025 2.395 2.690 2.300 2.450 124,136,536 -0.02(-0.81%)
Apr 25, 2025 3.030 3.070 2.430 2.470 151,755,040 -0.61(-19.81%)
Apr 24, 2025 3.310 3.350 3.080 3.080 62,631,588 -0.21(-6.38%)
Apr 23, 2025 3.170 3.505 3.040 3.290 125,389,272 -0.43(-11.56%)
Apr 22, 2025 3.970 3.990 3.540 3.720 104,798,944 -0.36(-8.94%)
Apr 21, 2025 4.000 4.230 3.942 4.085 67,430,360 +0.44(+11.92%)
Apr 17, 2025 3.590 3.770 3.570 3.650 78,836,352 -0.00(-0.14%)
Apr 16, 2025 3.490 3.850 3.380 3.655 67,426,608 +0.33(+10.09%)
Apr 15, 2025 3.435 3.498 3.200 3.320 72,703,168 -0.05(-1.48%)
Apr 14, 2025 3.200 3.550 3.124 3.370 85,807,312 +0.00(+0.00%)
Apr 11, 2025 3.400 3.670 3.230 3.370 89,834,392 +0.01(+0.30%)
Apr 10, 2025 3.190 3.650 3.160 3.360 83,805,208 +0.41(+13.90%)
Apr 09, 2025 5.230 5.270 2.825 2.950 130,020,016 -2.42(-45.07%)
Apr 08, 2025 4.390 5.535 4.185 5.370 97,183,632 +0.49(+10.04%)
Apr 07, 2025 5.280 5.650 4.260 4.880 155,396,928 +0.22(+4.72%)
Apr 04, 2025 4.210 4.770 4.050 4.660 150,080,496 +0.80(+20.73%)
Apr 03, 2025 3.920 4.000 3.640 3.860 80,701,216 +0.39(+11.24%)
Apr 02, 2025 4.300 4.390 3.420 3.470 137,716,592 -0.42(-10.91%)
Apr 01, 2025 4.050 4.190 3.610 3.895 98,102,904 -0.31(-7.26%)
Mar 31, 2025 4.508 4.688 4.150 4.200 107,453,000 +0.14(+3.45%)
Mar 28, 2025 3.730 4.140 3.710 4.060 81,497,032 +0.27(+7.12%)
Mar 27, 2025 3.820 3.830 3.270 3.790 118,881,464 -0.04(-0.92%)
Mar 26, 2025 3.570 3.959 3.520 3.825 102,882,976 +0.38(+10.87%)
Mar 25, 2025 3.560 3.890 3.440 3.450 80,445,280 -0.25(-6.76%)
Mar 24, 2025 4.490 4.570 3.690 3.700 84,642,192 -1.16(-23.87%)
Mar 21, 2025 5.490 5.520 4.840 4.860 69,795,400 -0.58(-10.66%)
Mar 20, 2025 5.560 5.717 5.350 5.440 55,944,300 -0.01(-0.18%)
Mar 19, 2025 5.690 5.808 5.160 5.450 68,869,792 -0.57(-9.47%)
Mar 18, 2025 5.890 6.150 5.800 6.020 68,082,992 +0.57(+10.46%)
Mar 17, 2025 5.155 5.640 5.150 5.450 63,424,672 +0.49(+9.77%)
Mar 14, 2025 5.080 5.368 4.885 4.965 70,873,392 -0.40(-7.37%)
Mar 13, 2025 5.090 5.660 5.060 5.360 52,191,000 +0.29(+5.82%)
Mar 12, 2025 5.090 5.430 4.871 5.065 74,550,296 -0.89(-15.02%)
Mar 11, 2025 6.290 6.690 5.600 5.960 89,896,680 -0.52(-8.02%)
Mar 10, 2025 5.340 6.540 5.290 6.480 64,612,220 +1.53(+30.91%)
Mar 07, 2025 5.090 5.390 4.810 4.950 52,435,160 +0.04(+0.71%)
Mar 06, 2025 4.640 5.025 4.620 4.915 50,529,176 +0.50(+11.45%)
Mar 05, 2025 4.630 4.805 4.405 4.410 52,973,804 -0.25(-5.36%)
Mar 04, 2025 4.700 4.970 4.290 4.660 66,638,132 +0.38(+9.01%)
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.