Skip to main content

AXS TSLA Bear Daily ETF (NQ: TSLQ )

32.46 -0.14 (-0.43%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 32.92 33.06 32.27 32.46 3,471,042 -0.14(-0.43%)
Dec 07, 2023 32.74 33.38 32.41 32.60 4,658,836 -0.45(-1.36%)
Dec 06, 2023 32.54 33.07 32.05 33.05 4,627,909 -0.06(-0.18%)
Dec 05, 2023 33.83 33.85 32.00 33.11 5,062,367 -0.45(-1.34%)
Dec 04, 2023 33.54 33.87 33.04 33.56 3,895,987 +0.44(+1.33%)
Dec 01, 2023 33.89 34.05 32.91 33.12 5,221,227 +0.21(+0.64%)
Nov 30, 2023 32.25 33.33 32.25 32.91 5,355,776 +0.55(+1.70%)
Nov 29, 2023 31.71 32.54 31.26 32.36 4,237,248 +0.33(+1.03%)
Nov 28, 2023 33.43 33.82 31.99 32.03 3,771,353 -1.49(-4.45%)
Nov 27, 2023 33.41 34.07 33.20 33.52 2,146,059 -0.07(-0.21%)
Nov 24, 2023 33.82 34.03 33.13 33.59 1,741,053 -0.16(-0.47%)
Nov 22, 2023 32.65 34.14 32.43 33.75 2,969,668 +0.95(+2.90%)
Nov 21, 2023 33.67 33.91 32.46 32.80 2,535,926 -0.78(-2.32%)
Nov 20, 2023 33.79 34.24 33.37 33.58 2,417,959 -0.16(-0.47%)
Nov 17, 2023 34.10 34.88 33.31 33.74 3,967,452 -0.12(-0.35%)
Nov 16, 2023 33.08 34.20 32.88 33.86 2,867,435 +1.29(+3.96%)
Nov 15, 2023 33.09 33.49 32.07 32.57 3,721,783 -0.80(-2.40%)
Nov 14, 2023 33.67 34.41 33.24 33.37 3,401,405 -2.15(-6.05%)
Nov 13, 2023 36.93 37.60 35.23 35.52 3,551,976 -1.55(-4.18%)
Nov 10, 2023 37.90 38.67 36.93 37.07 3,589,199 -0.85(-2.24%)
Nov 09, 2023 36.33 38.42 36.16 37.92 4,151,653 +2.02(+5.63%)
Nov 08, 2023 35.77 36.64 35.60 35.90 2,997,118 +0.02(+0.06%)
Nov 07, 2023 36.28 36.97 35.75 35.88 3,573,591 -0.46(-1.27%)
Nov 06, 2023 35.58 37.07 35.22 36.34 4,012,577 +0.10(+0.28%)
Nov 03, 2023 35.99 36.48 35.19 36.24 2,519,941 -0.24(-0.66%)
Nov 02, 2023 37.49 37.78 36.34 36.48 3,582,912 -2.38(-6.12%)
Nov 01, 2023 39.15 40.42 38.81 38.86 2,744,684 -0.99(-2.48%)
Oct 31, 2023 40.85 41.21 39.44 39.85 3,850,865 -0.66(-1.63%)
Oct 30, 2023 38.28 41.03 38.01 40.51 4,171,319 +1.85(+4.79%)
Oct 27, 2023 38.03 38.95 37.71 38.66 3,601,600 -0.30(-0.77%)
Oct 26, 2023 37.94 39.10 37.32 38.96 5,235,690 +1.20(+3.18%)
Oct 25, 2023 37.16 37.78 36.43 37.76 4,309,976 +0.72(+1.94%)
Oct 24, 2023 37.02 37.45 36.05 37.04 3,557,399 -0.75(-1.98%)
Oct 23, 2023 38.19 39.51 36.94 37.79 4,673,148 -0.07(-0.18%)
Oct 20, 2023 37.00 38.08 36.70 37.86 3,857,945 +1.37(+3.75%)
Oct 19, 2023 35.70 36.94 35.07 36.49 4,885,414 +3.11(+9.32%)
Oct 18, 2023 32.12 33.44 31.88 33.38 3,407,174 +1.53(+4.80%)
Oct 17, 2023 32.42 32.81 31.55 31.85 2,738,976 -0.11(-0.34%)
Oct 16, 2023 32.42 32.39 31.76 31.96 3,302,964 -0.33(-1.02%)
Oct 13, 2023 31.34 32.40 31.27 32.29 2,297,397 +0.93(+2.97%)
Oct 12, 2023 30.90 31.61 30.58 31.36 1,802,532 +0.52(+1.69%)
Oct 11, 2023 30.46 31.08 30.19 30.84 1,483,356 +0.05(+0.16%)
Oct 10, 2023 31.46 31.48 30.14 30.79 2,217,076 -0.45(-1.44%)
Oct 09, 2023 31.75 32.14 31.03 31.24 1,592,339 +0.11(+0.35%)
Oct 06, 2023 31.91 32.29 30.98 31.13 2,957,623 -0.05(-0.16%)
Oct 05, 2023 31.19 31.60 30.74 31.18 1,949,913 +0.17(+0.55%)
Oct 04, 2023 32.76 32.81 30.93 31.01 2,991,933 -1.96(-5.94%)
Oct 03, 2023 32.71 33.23 32.53 32.97 2,603,580 +0.66(+2.04%)
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.