Skip to main content

AXS TSLA Bear Daily ETF (NQ: TSLQ )

34.10 -0.05 (-0.15%)
Official Closing Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 33.35 34.35 33.12 34.10 2,910,575 -0.05(-0.15%)
Feb 26, 2024 35.45 35.46 33.71 34.15 2,516,314 -1.38(-3.88%)
Feb 23, 2024 34.91 35.55 34.55 35.53 1,915,562 +0.98(+2.84%)
Feb 22, 2024 35.16 35.64 34.39 34.55 2,362,859 -0.42(-1.20%)
Feb 21, 2024 35.28 35.51 34.16 34.97 2,719,249 -0.18(-0.51%)
Feb 20, 2024 34.76 35.95 34.35 35.15 2,711,879 +1.07(+3.14%)
Feb 16, 2024 33.69 34.52 33.57 34.08 2,835,506 +0.09(+0.26%)
Feb 15, 2024 36.13 36.21 33.91 33.99 3,200,243 -2.25(-6.22%)
Feb 14, 2024 36.98 37.32 36.21 36.24 1,923,534 -0.95(-2.54%)
Feb 13, 2024 37.23 37.55 36.55 37.19 3,838,562 +0.77(+2.11%)
Feb 12, 2024 35.63 36.53 35.16 36.42 2,613,825 +1.07(+3.03%)
Feb 09, 2024 35.99 36.14 35.26 35.35 2,155,374 -0.77(-2.13%)
Feb 08, 2024 36.23 36.89 35.72 36.12 2,134,436 -0.35(-0.96%)
Feb 07, 2024 36.32 37.48 36.06 36.47 2,214,491 -0.50(-1.35%)
Feb 06, 2024 38.61 38.62 36.68 36.97 3,574,582 -0.82(-2.17%)
Feb 05, 2024 37.17 38.97 37.10 37.79 3,265,044 +1.34(+3.68%)
Feb 02, 2024 37.04 37.55 36.32 36.45 3,510,077 +0.17(+0.47%)
Feb 01, 2024 36.30 37.15 36.07 36.28 4,184,382 -0.26(-0.71%)
Jan 31, 2024 36.62 36.81 35.31 36.54 6,518,456 +0.82(+2.30%)
Jan 30, 2024 35.04 35.92 34.84 35.72 2,537,290 -0.09(-0.25%)
Jan 29, 2024 36.93 37.32 35.74 35.81 4,299,565 -1.59(-4.25%)
Jan 26, 2024 36.94 37.63 36.74 37.40 5,185,032 -0.12(-0.32%)
Jan 25, 2024 36.43 37.94 35.89 37.52 9,029,146 +4.08(+12.20%)
Jan 24, 2024 32.83 33.63 32.69 33.44 4,354,589 +0.21(+0.63%)
Jan 23, 2024 32.88 33.46 32.21 33.23 3,575,674 -0.04(-0.12%)
Jan 22, 2024 32.76 33.66 31.89 33.27 4,852,062 +0.53(+1.62%)
Jan 19, 2024 33.11 33.45 32.59 32.74 3,154,698 -0.06(-0.18%)
Jan 18, 2024 32.00 33.25 31.95 32.80 4,535,502 +0.57(+1.77%)
Jan 17, 2024 32.28 32.73 32.21 32.23 4,318,562 +0.67(+2.12%)
Jan 16, 2024 32.28 32.71 31.07 31.56 3,876,893 -0.16(-0.50%)
Jan 12, 2024 31.58 31.95 30.85 31.72 4,007,019 +1.15(+3.76%)
Jan 11, 2024 30.19 30.82 30.13 30.57 4,633,391 +0.83(+2.79%)
Jan 10, 2024 29.59 30.05 29.53 29.74 2,627,669 +0.13(+0.44%)
Jan 09, 2024 29.20 29.95 29.11 29.61 2,626,031 +0.67(+2.32%)
Jan 08, 2024 29.45 29.55 28.82 28.94 3,109,239 -0.34(-1.16%)
Jan 05, 2024 29.36 29.58 28.95 29.28 2,360,060 +0.08(+0.27%)
Jan 04, 2024 29.06 29.24 28.63 29.20 3,707,309 +0.08(+0.27%)
Jan 03, 2024 28.40 29.36 28.32 29.12 5,053,651 +1.14(+4.07%)
Jan 02, 2024 27.81 28.44 27.68 27.98 3,788,311 +0.02(+0.07%)
Dec 29, 2023 27.25 28.09 27.25 27.96 3,019,428 +0.48(+1.75%)
Dec 28, 2023 26.41 27.51 26.25 27.48 2,815,031 +0.89(+3.35%)
Dec 27, 2023 26.90 26.99 26.40 26.59 2,973,280 -0.49(-1.81%)
Dec 26, 2023 27.33 27.49 26.94 27.08 1,713,898 -0.43(-1.56%)
Dec 22, 2023 27.04 27.64 26.91 27.51 3,112,770 +0.22(+0.81%)
Dec 21, 2023 27.57 27.97 27.26 27.29 4,562,252 -0.84(-2.97%)
Dec 20, 2023 27.15 28.15 26.79 28.12 6,464,143 +1.07(+3.94%)
Dec 19, 2023 27.46 27.52 26.94 27.06 2,762,496 -0.57(-2.07%)
Dec 18, 2023 27.42 27.68 26.91 27.63 4,000,971 +0.15(+0.54%)
Dec 15, 2023 27.70 28.03 27.38 27.48 5,446,836 -0.23(-0.83%)
Dec 14, 2023 28.93 28.95 27.37 27.71 7,658,335 -1.43(-4.90%)
Dec 13, 2023 29.75 30.51 29.02 29.14 7,826,085 -0.27(-0.93%)
Dec 12, 2023 29.25 29.79 29.20 29.41 3,108,760 +0.32(+1.09%)
Dec 11, 2023 28.71 29.32 28.64 29.09 3,845,870 +0.51(+1.79%)
Dec 08, 2023 28.99 29.11 28.41 28.58 3,941,939 -0.12(-0.43%)
Dec 07, 2023 28.83 29.39 28.54 28.71 5,290,875 -0.40(-1.36%)
Dec 06, 2023 28.65 29.12 28.22 29.10 5,255,752 -0.05(-0.18%)
Dec 05, 2023 29.79 29.81 28.18 29.15 5,749,151 -0.40(-1.34%)
Dec 04, 2023 29.53 29.82 29.09 29.55 4,424,534 +0.39(+1.33%)
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.