Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

GraniteShares 1.25x Long TSLA Daily ETF (NQ: TSL )

5.510 -0.150 (-2.65%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 5.580 5.690 5.485 5.510 137,355 -0.15(-2.65%)
Apr 18, 2024 5.730 5.759 5.600 5.660 164,740 -0.25(-4.23%)
Apr 17, 2024 6.030 6.052 5.845 5.910 121,685 -0.08(-1.34%)
Apr 16, 2024 5.980 6.050 5.854 5.990 138,515 -0.22(-3.54%)
Apr 15, 2024 6.640 6.650 6.210 6.210 154,629 -0.46(-6.90%)
Apr 12, 2024 6.740 6.805 6.668 6.670 989,970 -0.18(-2.63%)
Apr 11, 2024 6.770 6.920 6.570 6.850 942,772 +0.13(+1.93%)
Apr 10, 2024 6.790 6.865 6.650 6.720 141,668 -0.26(-3.72%)
Apr 09, 2024 6.780 7.087 6.755 6.980 131,860 +0.19(+2.80%)
Apr 08, 2024 6.610 6.859 6.540 6.790 214,488 +0.39(+6.09%)
Apr 05, 2024 6.590 6.675 6.190 6.400 242,191 -0.30(-4.48%)
Apr 04, 2024 6.650 7.000 6.560 6.700 168,999 +0.13(+1.98%)
Apr 03, 2024 6.360 6.590 6.340 6.570 81,227 +0.09(+1.39%)
Apr 02, 2024 6.400 6.530 6.360 6.480 213,930 -0.43(-6.22%)
Apr 01, 2024 6.960 6.960 6.670 6.910 167,958 -0.03(-0.43%)
Mar 28, 2024 7.030 7.090 6.920 6.940 93,990 -0.21(-2.94%)
Mar 27, 2024 7.230 7.230 6.965 7.150 115,896 +0.10(+1.42%)
Mar 26, 2024 7.090 7.362 7.031 7.050 184,934 +0.26(+3.83%)
Mar 25, 2024 6.610 6.905 6.610 6.790 128,251 +0.09(+1.34%)
Mar 22, 2024 6.510 6.720 6.500 6.700 95,836 -0.11(-1.62%)
Mar 21, 2024 6.980 7.070 6.769 6.810 122,465 -0.15(-2.16%)
Mar 20, 2024 6.830 6.980 6.724 6.960 151,327 +0.21(+3.11%)
Mar 19, 2024 6.770 6.810 6.578 6.750 107,976 -0.14(-2.03%)
Mar 18, 2024 6.670 6.902 6.497 6.890 173,786 +0.52(+8.16%)
Mar 15, 2024 6.310 6.430 6.240 6.370 106,085 +0.05(+0.79%)
Mar 14, 2024 6.580 6.740 6.235 6.320 134,807 -0.35(-5.25%)
Mar 13, 2024 6.850 6.990 6.655 6.670 134,037 -0.39(-5.52%)
Mar 12, 2024 7.090 7.161 6.820 7.060 136,103 -0.03(-0.42%)
Mar 11, 2024 6.970 7.311 6.950 7.090 157,953 +0.12(+1.72%)
Mar 08, 2024 7.270 7.330 6.948 6.970 349,408 -0.17(-2.38%)
Mar 07, 2024 6.890 7.195 6.890 7.140 261,436 +0.10(+1.42%)
Mar 06, 2024 7.230 7.240 6.900 7.040 134,898 -0.21(-2.90%)
Mar 05, 2024 7.380 7.430 7.080 7.250 136,478 -0.38(-4.98%)
Mar 04, 2024 8.160 8.170 7.559 7.630 118,824 -0.73(-8.73%)
Mar 01, 2024 8.250 8.450 8.161 8.360 59,798 +0.02(+0.24%)
Feb 29, 2024 8.440 8.460 8.190 8.340 59,993 -0.02(-0.24%)
Feb 28, 2024 8.280 8.490 8.210 8.360 55,562 +0.13(+1.58%)
Feb 27, 2024 8.430 8.510 8.160 8.230 64,897 +0.01(+0.12%)
Feb 26, 2024 7.840 8.300 7.840 8.220 86,347 +0.38(+4.85%)
Feb 23, 2024 8.090 8.090 7.835 7.840 64,118 -0.28(-3.45%)
Feb 22, 2024 7.960 8.155 7.825 8.120 188,706 +0.14(+1.70%)
Feb 21, 2024 8.010 8.220 7.850 7.984 86,545 +0.04(+0.56%)
Feb 20, 2024 8.060 8.130 7.710 7.940 217,518 -0.32(-3.87%)
Feb 16, 2024 8.370 8.416 8.135 8.260 405,422 -0.04(-0.48%)
Feb 15, 2024 7.730 8.300 7.720 8.300 118,582 +0.61(+7.93%)
Feb 14, 2024 7.520 7.700 7.460 7.690 240,005 +0.22(+2.95%)
Feb 13, 2024 7.450 7.580 7.370 7.470 112,589 -0.20(-2.61%)
Feb 12, 2024 7.870 7.997 7.635 7.670 185,137 -0.29(-3.64%)
Feb 09, 2024 7.770 7.970 7.750 7.960 63,656 +0.21(+2.75%)
Feb 08, 2024 7.720 7.840 7.559 7.747 73,610 +0.09(+1.14%)
Feb 07, 2024 7.690 7.760 7.403 7.660 114,021 +0.13(+1.73%)
Feb 06, 2024 7.140 7.572 7.140 7.530 74,253 +0.20(+2.73%)
Feb 05, 2024 7.500 7.500 7.039 7.330 112,623 -0.35(-4.56%)
Feb 02, 2024 7.530 7.700 7.400 7.680 97,897 -0.06(-0.78%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.