NasdaqGM - Delayed Quote USD

Direxion Daily TSLA Bull 2X Shares (TSLL)

7.65 -0.08 (-1.03%)
At close: May 31 at 4:00 PM EDT
7.60 -0.05 (-0.65%)
After hours: May 31 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 7.70 7.85 7.29 7.65 7.65 25,326,600
May 30, 2024 7.70 8.06 7.43 7.73 7.73 37,188,800
May 29, 2024 7.34 7.67 7.32 7.51 7.51 19,278,300
May 28, 2024 7.51 7.69 7.24 7.56 7.56 30,125,000
May 24, 2024 7.42 7.84 7.32 7.77 7.77 24,708,600
May 23, 2024 8.03 8.03 7.27 7.32 7.32 34,682,900
May 22, 2024 8.13 8.22 7.70 7.89 7.89 29,065,600
May 21, 2024 7.51 8.49 7.47 8.47 8.47 42,028,200
May 20, 2024 7.71 7.73 7.36 7.49 7.49 24,973,300
May 17, 2024 7.37 7.89 7.30 7.70 7.70 21,559,400
May 16, 2024 7.43 7.56 7.19 7.47 7.47 19,002,200
May 15, 2024 7.94 7.94 7.34 7.42 7.42 31,152,200
May 14, 2024 7.47 7.89 7.43 7.72 7.72 30,459,800
May 13, 2024 7.09 7.54 7.01 7.25 7.25 22,826,500
May 10, 2024 7.37 7.37 6.91 6.98 6.98 23,021,600
May 9, 2024 7.54 7.57 7.21 7.27 7.27 19,144,300
May 8, 2024 7.24 7.63 7.12 7.52 7.52 25,615,100
May 7, 2024 8.21 8.27 7.74 7.78 7.78 28,376,900
May 6, 2024 8.34 8.67 8.19 8.43 8.43 28,900,500
May 3, 2024 8.18 8.43 7.86 8.11 8.11 24,766,800
May 2, 2024 8.26 8.41 7.65 8.01 8.01 28,878,400
May 1, 2024 8.19 8.54 7.92 8.01 8.01 25,947,200
Apr 30, 2024 8.68 9.04 8.27 8.33 8.33 35,221,700
Apr 29, 2024 8.87 9.76 8.54 9.36 9.36 83,315,400
Apr 26, 2024 7.22 7.49 6.99 7.15 7.15 28,773,400
Apr 25, 2024 6.40 7.38 6.35 7.34 7.34 32,858,700
Apr 24, 2024 6.74 7.11 6.33 6.66 6.66 48,473,700
Apr 23, 2024 5.28 5.57 5.12 5.39 5.39 31,842,300
Apr 22, 2024 5.08 5.37 4.94 5.19 5.19 30,524,700
Apr 19, 2024 5.71 5.86 5.51 5.57 5.57 20,469,300
Apr 18, 2024 5.90 5.97 5.70 5.79 5.79 29,993,700
Apr 17, 2024 6.41 6.47 6.10 6.24 6.24 19,584,300
Apr 16, 2024 6.36 6.47 6.10 6.38 6.38 20,733,100
Apr 15, 2024 7.52 7.56 6.73 6.75 6.75 25,246,300
Apr 12, 2024 7.71 7.85 7.53 7.59 7.59 14,495,400
Apr 11, 2024 7.75 8.04 7.38 7.93 7.93 20,386,900
Apr 10, 2024 7.81 7.97 7.51 7.67 7.67 30,492,700
Apr 9, 2024 7.80 8.36 7.70 8.15 8.15 24,272,000
Apr 8, 2024 7.49 7.93 7.35 7.81 7.81 17,545,700
Apr 5, 2024 7.49 7.64 6.72 7.11 7.11 33,438,600
Apr 4, 2024 7.58 8.21 7.39 7.67 7.67 24,620,300
Apr 3, 2024 7.06 7.47 7.00 7.44 7.44 11,147,700
Apr 2, 2024 7.11 7.38 7.00 7.29 7.29 20,945,000
Apr 1, 2024 8.15 8.18 7.73 8.08 8.08 11,188,600
Mar 28, 2024 8.23 8.38 8.08 8.11 8.11 10,504,900
Mar 27, 2024 8.53 8.55 8.14 8.40 8.40 12,726,600
Mar 26, 2024 8.32 8.72 8.24 8.27 8.27 19,945,500
Mar 25, 2024 7.65 8.09 7.65 7.92 7.92 10,849,100
Mar 22, 2024 7.51 7.82 7.49 7.79 7.79 11,316,600
Mar 21, 2024 8.18 8.30 7.86 7.94 7.94 11,960,600
Mar 20, 2024 7.96 8.18 7.80 8.14 8.14 13,965,700
Mar 19, 2024 0.08 Dividend
Mar 19, 2024 7.90 7.94 7.57 7.85 7.85 13,277,900
Mar 18, 2024 7.84 8.16 7.56 8.10 8.02 21,082,100
Mar 15, 2024 7.38 7.51 7.21 7.40 7.33 12,536,100
Mar 14, 2024 7.69 7.93 7.19 7.34 7.27 24,952,500
Mar 13, 2024 8.07 8.28 7.80 7.82 7.74 21,291,100
Mar 12, 2024 8.41 8.52 8.03 8.40 8.32 14,022,500
Mar 11, 2024 8.24 8.77 8.21 8.41 8.33 13,013,800
Mar 8, 2024 8.69 8.77 8.19 8.24 8.16 17,310,000
Mar 7, 2024 8.17 8.57 8.13 8.48 8.40 17,508,800
Mar 6, 2024 8.57 8.68 8.13 8.34 8.26 19,731,800
Mar 5, 2024 8.80 8.92 8.41 8.64 8.56 16,793,100
Mar 4, 2024 9.98 10.05 9.07 9.18 9.09 22,511,600
Mar 1, 2024 10.12 10.43 9.97 10.28 10.18 9,954,500
Feb 29, 2024 10.41 10.48 9.97 10.23 10.13 11,498,200
Feb 28, 2024 10.12 10.50 9.98 10.25 10.15 13,613,100
Feb 27, 2024 10.40 10.52 9.96 10.08 9.98 14,279,200
Feb 26, 2024 9.51 10.23 9.51 10.06 9.96 15,264,400
Feb 23, 2024 9.76 9.92 9.48 9.50 9.41 10,826,700
Feb 22, 2024 9.67 9.98 9.46 9.90 9.80 13,632,500
Feb 21, 2024 9.61 10.07 9.51 9.72 9.63 12,739,500
Feb 20, 2024 9.84 10.01 9.30 9.65 9.56 15,449,200
Feb 16, 2024 10.31 10.36 9.92 10.12 10.02 18,912,700
Feb 15, 2024 9.34 10.20 9.31 10.16 10.06 22,307,500
Feb 14, 2024 9.04 9.32 8.92 9.31 9.22 12,075,200
Feb 13, 2024 8.96 9.20 8.82 8.96 8.87 14,555,500
Feb 12, 2024 9.58 9.76 9.20 9.26 9.17 14,909,600
Feb 9, 2024 9.44 9.72 9.38 9.68 9.59 12,983,900
Feb 8, 2024 9.34 9.54 9.09 9.38 9.29 13,333,900
Feb 7, 2024 9.30 9.40 8.88 9.25 9.16 16,849,500
Feb 6, 2024 8.49 9.16 8.49 9.05 8.96 14,278,200
Feb 5, 2024 9.00 9.03 8.32 8.77 8.68 20,867,100
Feb 2, 2024 9.06 9.34 8.85 9.28 9.19 14,718,900
Feb 1, 2024 9.32 9.43 9.01 9.34 9.25 11,574,400
Jan 31, 2024 9.22 9.74 9.13 9.24 9.15 15,151,300
Jan 30, 2024 9.84 9.92 9.49 9.56 9.47 20,060,200
Jan 29, 2024 9.14 9.55 8.98 9.52 9.43 18,866,500
Jan 26, 2024 9.11 9.19 8.88 8.96 8.87 13,847,000
Jan 25, 2024 9.46 9.71 8.71 8.93 8.84 31,401,700
Jan 24, 2024 11.23 11.29 10.82 10.90 10.79 17,495,600
Jan 23, 2024 11.17 11.52 10.90 11.01 10.90 15,485,900
Jan 22, 2024 11.26 11.70 10.78 10.98 10.87 16,828,100
Jan 19, 2024 11.07 11.33 10.89 11.26 11.15 14,070,400
Jan 18, 2024 11.65 11.68 10.98 11.24 11.13 16,130,400
Jan 17, 2024 11.48 11.54 11.24 11.54 11.43 12,494,500
Jan 16, 2024 11.52 12.18 11.27 11.90 11.78 16,486,200
Jan 12, 2024 11.92 12.34 11.67 11.81 11.69 17,289,500
Jan 11, 2024 12.79 12.81 12.35 12.50 12.38 18,316,600
Jan 10, 2024 13.17 13.20 12.86 13.07 12.94 11,029,000
Jan 9, 2024 13.43 13.50 12.91 13.15 13.02 13,391,900
Jan 8, 2024 13.27 13.69 13.20 13.63 13.50 10,409,600
Jan 5, 2024 13.32 13.60 13.17 13.37 13.24 8,983,800
Jan 4, 2024 13.53 13.83 13.41 13.43 13.30 11,552,400
Jan 3, 2024 14.04 14.10 13.30 13.47 13.34 14,302,300
Jan 2, 2024 14.49 14.58 13.99 14.35 14.21 13,281,200
Dec 29, 2023 14.93 14.94 14.26 14.36 14.22 14,823,200
Dec 28, 2023 15.70 15.83 14.72 14.77 14.63 15,335,700
Dec 27, 2023 15.23 15.68 15.16 15.51 15.36 13,679,400
Dec 26, 2023 14.89 15.20 14.76 15.08 14.93 9,628,800
Dec 22, 2023 15.11 15.23 14.62 14.73 14.59 10,455,400
Dec 21, 2023 0.13 Dividend
Dec 21, 2023 14.70 14.93 14.39 14.91 14.76 11,953,200
Dec 20, 2023 15.23 15.53 14.38 14.40 14.14 18,494,100
Dec 19, 2023 14.95 15.40 14.94 15.29 15.01 11,462,100
Dec 18, 2023 15.01 15.44 14.78 14.85 14.58 16,971,300
Dec 15, 2023 14.77 15.03 14.52 14.95 14.68 14,917,800
Dec 14, 2023 13.91 15.01 13.89 14.76 14.49 22,929,700
Dec 13, 2023 13.31 13.84 12.80 13.75 13.50 21,039,900
Dec 12, 2023 13.68 13.72 13.29 13.55 13.30 13,253,000
Dec 11, 2023 14.08 14.12 13.60 13.78 13.53 13,414,900
Dec 8, 2023 0.27 Dividend
Dec 8, 2023 13.84 14.29 13.76 14.14 13.88 15,331,000
Dec 7, 2023 14.25 14.46 13.83 14.33 13.80 16,760,000
Dec 6, 2023 14.37 14.68 14.03 14.05 13.53 17,152,800
Dec 5, 2023 13.56 14.69 13.55 14.01 13.49 18,287,400
Dec 4, 2023 13.73 14.05 13.52 13.72 13.21 14,024,800
Dec 1, 2023 13.50 14.13 13.40 14.00 13.48 17,394,800
Nov 30, 2023 14.59 14.59 13.84 14.11 13.59 20,583,900
Nov 29, 2023 14.95 15.26 14.37 14.50 13.96 18,735,500
Nov 28, 2023 13.85 14.74 13.61 14.73 14.18 20,587,000
Nov 27, 2023 13.86 14.00 13.45 13.80 13.29 13,306,600
Nov 24, 2023 13.59 14.03 13.48 13.75 13.24 7,609,700
Nov 22, 2023 14.34 14.51 13.39 13.64 13.13 17,842,200
Nov 21, 2023 13.72 14.48 13.58 14.26 13.73 16,213,500
Nov 20, 2023 13.65 13.91 13.38 13.78 13.27 12,710,700
Nov 17, 2023 13.46 13.94 12.99 13.69 13.18 16,573,100
Nov 16, 2023 14.13 14.26 13.37 13.60 13.10 18,141,100
Nov 15, 2023 14.14 14.78 13.88 14.45 13.91 19,785,100
Nov 14, 2023 13.77 14.03 13.39 13.96 13.44 21,316,500
Nov 13, 2023 12.11 12.93 11.77 12.79 12.32 19,270,300
Nov 10, 2023 11.65 12.09 11.29 12.03 11.58 12,290,300
Nov 9, 2023 12.49 12.57 11.37 11.65 11.22 17,936,900
Nov 8, 2023 12.78 12.86 12.31 12.70 12.23 10,696,700
Nov 7, 2023 12.51 12.78 12.15 12.71 12.24 11,311,500
Nov 6, 2023 12.87 13.06 12.09 12.45 11.99 16,600,000
Nov 3, 2023 12.62 13.07 12.39 12.51 12.05 15,003,400
Nov 2, 2023 11.94 12.46 11.82 12.41 11.95 14,727,000
Nov 1, 2023 11.21 11.37 10.70 11.35 10.93 15,808,400
Oct 31, 2023 10.56 11.11 10.40 10.95 10.54 18,553,900
Oct 30, 2023 11.67 11.79 10.44 10.67 10.27 24,957,600
Oct 27, 2023 11.78 11.92 11.38 11.50 11.07 14,776,900
Oct 26, 2023 11.84 12.14 11.30 11.37 10.95 18,560,600
Oct 25, 2023 12.24 12.60 11.92 11.95 11.51 15,190,800
Oct 24, 2023 12.29 12.76 12.09 12.30 11.84 17,713,800
Oct 23, 2023 11.74 12.32 11.11 11.92 11.48 23,241,000
Oct 20, 2023 12.35 12.51 11.78 11.92 11.48 20,352,700
Oct 19, 2023 13.15 13.57 12.32 12.63 12.16 29,981,200
Oct 18, 2023 15.62 15.79 14.62 14.68 14.14 14,722,900
Oct 17, 2023 15.35 16.03 15.09 15.82 15.23 9,497,200
Oct 16, 2023 15.37 15.86 15.23 15.74 15.16 7,851,800
Oct 13, 2023 16.21 16.27 15.38 15.46 14.89 13,119,700
Oct 12, 2023 16.60 16.82 15.99 16.22 15.62 11,748,200
Oct 11, 2023 16.91 17.13 16.40 16.61 15.99 11,170,200
Oct 10, 2023 16.12 17.16 16.10 16.65 16.03 14,277,100
Oct 9, 2023 15.88 16.45 15.58 16.28 15.68 9,832,200
Oct 6, 2023 15.73 16.49 15.45 16.37 15.76 14,764,500
Oct 5, 2023 16.33 16.67 15.98 16.32 15.72 11,047,900
Oct 4, 2023 15.28 16.52 15.21 16.46 15.85 14,473,700
Oct 3, 2023 15.32 15.43 14.92 15.12 14.56 8,962,800
Oct 2, 2023 14.96 15.83 14.75 15.59 15.01 14,430,500
Sep 29, 2023 15.45 15.88 15.10 15.47 14.90 14,269,100
Sep 28, 2023 14.55 15.21 14.41 15.11 14.55 15,254,100
Sep 27, 2023 14.95 15.02 14.04 14.57 14.03 19,039,600
Sep 26, 2023 14.82 15.42 14.69 14.93 14.38 11,114,600
Sep 25, 2023 14.84 15.19 14.39 15.18 14.62 13,503,800
Sep 22, 2023 16.17 16.20 14.96 14.99 14.43 15,706,800
Sep 21, 2023 16.21 16.50 15.88 16.02 15.43 16,744,300
Sep 20, 2023 17.12 17.77 16.67 16.69 16.07 13,832,100
Sep 19, 2023 0.11 Dividend
Sep 19, 2023 16.87 17.19 16.55 17.05 16.42 11,361,700
Sep 18, 2023 17.64 17.66 16.90 17.06 16.32 14,062,000
Sep 15, 2023 18.27 18.40 17.62 17.96 17.18 16,328,900
Sep 14, 2023 17.65 18.19 17.57 18.12 17.33 15,400,000
Sep 13, 2023 17.56 18.02 17.35 17.67 16.90 15,690,600
Sep 12, 2023 17.62 18.36 17.21 17.30 16.55 17,359,700
Sep 11, 2023 17.01 18.02 16.69 17.91 17.13 27,979,700
Sep 8, 2023 15.82 16.30 15.37 15.55 14.87 12,733,900
Sep 7, 2023 15.23 15.96 15.06 15.83 15.14 13,452,300
Sep 6, 2023 16.20 16.22 15.23 15.90 15.21 15,992,000
Sep 5, 2023 15.23 16.47 15.23 16.33 15.62 15,337,000
Sep 1, 2023 16.44 16.60 15.02 15.26 14.60 18,497,600
Aug 31, 2023 16.34 16.80 16.23 16.52 15.80 12,711,300
Aug 30, 2023 16.16 16.76 15.80 16.43 15.72 17,710,900
Aug 29, 2023 14.71 16.45 14.66 16.44 15.73 17,481,900
Aug 28, 2023 15.10 15.25 14.43 14.76 14.12 14,235,300
Aug 25, 2023 14.07 14.76 13.98 14.73 14.09 14,652,800
Aug 24, 2023 14.76 14.77 13.78 13.96 13.35 11,859,400
Aug 23, 2023 13.90 14.78 13.90 14.59 13.96 13,980,500
Aug 22, 2023 14.91 14.95 13.92 14.27 13.65 15,929,900
Aug 21, 2023 13.24 14.17 13.14 14.10 13.49 16,026,500
Aug 18, 2023 12.57 12.88 12.41 12.70 12.15 12,510,800
Aug 17, 2023 13.67 13.71 12.99 13.03 12.46 10,466,600
Aug 16, 2023 13.85 14.38 13.60 13.62 13.03 9,313,400
Aug 15, 2023 14.85 15.00 14.27 14.31 13.69 9,126,400
Aug 14, 2023 14.55 15.02 14.38 14.95 14.30 8,455,000
Aug 11, 2023 15.13 15.32 14.79 15.21 14.55 10,839,100
Aug 10, 2023 15.48 16.08 15.26 15.49 14.82 10,936,200
Aug 9, 2023 16.03 16.03 15.16 15.20 14.54 9,030,800
Aug 8, 2023 15.69 16.03 15.46 15.91 15.22 5,713,900
Aug 7, 2023 16.08 16.28 15.24 16.07 15.37 11,494,000
Aug 4, 2023 17.01 17.37 16.25 16.31 15.60 7,667,900
Aug 3, 2023 16.15 16.97 16.14 16.86 16.13 8,148,300
Aug 2, 2023 16.50 16.88 16.00 16.37 15.66 10,087,700
Aug 1, 2023 17.56 17.57 16.97 17.05 16.31 6,872,800
Jul 31, 2023 17.68 17.83 17.31 17.67 16.90 6,409,300
Jul 28, 2023 16.94 17.66 16.80 17.60 16.84 8,991,000
Jul 27, 2023 17.80 17.87 16.50 16.55 15.83 10,998,700
Jul 26, 2023 17.30 17.77 17.15 17.42 16.66 10,449,600
Jul 25, 2023 18.22 18.25 17.47 17.50 16.74 10,588,100
Jul 24, 2023 16.58 17.96 16.42 17.90 17.12 14,746,600
Jul 21, 2023 17.79 17.79 16.59 17.01 16.27 20,043,200
Jul 20, 2023 19.03 19.17 17.11 17.31 16.56 24,147,300
Jul 19, 2023 20.76 21.09 20.08 20.26 19.38 19,745,500
Jul 18, 2023 20.14 20.68 19.72 20.48 19.59 12,790,400
Jul 17, 2023 19.80 20.36 19.48 20.18 19.30 15,865,500
Jul 14, 2023 18.84 19.66 18.74 19.25 18.41 12,453,800
Jul 13, 2023 18.57 19.05 18.17 18.90 18.08 10,992,200
Jul 12, 2023 18.76 18.77 18.26 18.31 17.51 12,512,500
Jul 11, 2023 17.98 18.21 17.75 18.10 17.31 7,392,500
Jul 10, 2023 18.79 18.88 17.63 18.07 17.29 12,203,100
Jul 7, 2023 18.99 19.22 18.51 18.58 17.77 12,432,000
Jul 6, 2023 18.96 19.14 18.43 18.80 17.98 11,547,400
Jul 5, 2023 19.04 19.56 18.93 19.41 18.57 14,507,600
Jul 3, 2023 18.81 19.59 18.68 19.16 18.33 17,213,500
Jun 30, 2023 17.24 17.63 17.17 17.35 16.60 15,657,000
Jun 29, 2023 17.01 17.26 16.56 16.95 16.21 12,275,800
Jun 28, 2023 16.20 17.18 16.12 16.84 16.11 15,721,300
Jun 27, 2023 15.57 16.26 15.35 16.25 15.54 14,804,700
Jun 26, 2023 16.26 17.08 15.34 15.36 14.69 20,296,500
Jun 23, 2023 17.18 17.49 16.53 16.90 16.17 17,827,700
Jun 22, 2023 16.34 17.74 16.09 17.72 16.95 20,772,000
Jun 21, 2023 0.08 Dividend
Jun 21, 2023 18.83 19.00 17.04 17.20 16.45 25,519,900
Jun 20, 2023 17.54 18.88 17.51 18.85 17.95 18,081,100
Jun 16, 2023 17.27 17.75 17.12 17.45 16.62 14,459,800
Jun 15, 2023 16.22 17.30 16.14 17.00 16.19 15,410,400
Jun 14, 2023 17.42 17.56 16.45 17.07 16.26 23,500,200
Jun 13, 2023 16.78 17.38 16.56 17.30 16.48 17,274,300
Jun 12, 2023 16.24 16.51 15.90 16.40 15.62 13,386,500
Jun 9, 2023 16.35 16.65 15.65 15.89 15.13 23,094,100
Jun 8, 2023 13.98 15.01 13.88 14.98 14.27 18,612,600
Jun 7, 2023 14.35 14.59 13.89 14.03 13.36 18,156,700
Jun 6, 2023 13.23 13.77 12.91 13.71 13.06 13,449,300
Jun 5, 2023 13.39 13.71 13.09 13.38 12.74 15,650,400
Jun 2, 2023 12.70 13.34 12.67 13.05 12.43 17,773,000
Jun 1, 2023 12.04 12.67 11.74 12.47 11.88 15,363,100

Related Tickers