MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TLA — GraniteShares Autocallable TSLA ETF
NasdaqGraniteShares Autocallable TSLA ETF
$24.86
-0.28(-1.09%)
- O
- 24.76
- H
- 24.86
- L
- 24.76
- V
- 19.88K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.86
Period Return-0.69%
Period High$25.35
Period Low$21.84
Avg Daily Volume3.6K
Total Trading Days171
TLA — Historical OHLCV Price & Volume Table
Feb 3, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.76 | $24.86 | $24.76 | $24.86 | $-0.28 | -1.09% | 19,878 | $24.84 | $24.76 $24.86 |
| Oct 6, 2026 | $25.19 | $25.21 | $25.12 | $25.14 | $-0.06 | -0.24% | 9,377 | $25.18 | $25.12 $25.21 |
| Oct 5, 2026 | $25.08 | $25.26 | $25.08 | $25.20 | +$0.11 | +0.44% | 20,779 | $25.20 | $25.08 $25.26 |
| Oct 2, 2026 | $25.03 | $25.23 | $25.03 | $25.09 | +$0.39 | +1.56% | 34,013 | $25.17 | $25.03 $25.23 |
| Oct 1, 2026 | $24.59 | $24.86 | $24.59 | $24.70 | +$0.01 | +0.04% | 24,961 | $24.78 | $24.59 $24.86 |
| Sep 30, 2026 | $24.58 | $24.77 | $24.55 | $24.69 | +$0.13 | +0.51% | 20,686 | $24.67 | $24.55 $24.77 |
| Sep 29, 2026 | $24.72 | $24.72 | $24.55 | $24.57 | $-0.07 | -0.28% | 5,049 | $24.67 | $24.55 $24.72 |
| Sep 28, 2026 | $24.81 | $24.95 | $24.60 | $24.64 | $-0.25 | -1.00% | 10,608 | $24.82 | $24.60 $24.95 |
| Sep 25, 2026 | $24.81 | $24.92 | $24.78 | $24.89 | $-0.02 | -0.06% | 6,281 | $24.88 | $24.78 $24.92 |
| Sep 24, 2026 | $24.84 | $25.00 | $24.84 | $24.90 | +$0.05 | +0.18% | 1,606 | $24.96 | $24.84 $25.00 |
| Sep 23, 2026 | $24.91 | $24.93 | $24.86 | $24.86 | +$0.05 | +0.18% | 3,369 | $24.89 | $24.86 $24.93 |
| Sep 22, 2026 | $24.76 | $24.82 | $24.66 | $24.81 | +$0.04 | +0.18% | 1,902 | $24.74 | $24.66 $24.82 |
| Sep 21, 2026 | $24.72 | $24.89 | $24.66 | $24.76 | +$0.28 | +1.16% | 9,047 | $24.86 | $24.66 $24.89 |
| Sep 18, 2026 | $24.37 | $24.54 | $24.36 | $24.48 | $-0.01 | -0.03% | 7,232 | $24.51 | $24.36 $24.54 |
| Sep 17, 2026 | $24.52 | $24.60 | $24.49 | $24.49 | +$0.20 | +0.81% | 678 | $24.53 | $24.49 $24.60 |
| Sep 16, 2026 | $24.38 | $24.38 | $24.29 | $24.29 | +$0.07 | +0.27% | 2,826 | $24.36 | $24.29 $24.38 |
| Sep 15, 2026 | $24.38 | $24.38 | $24.23 | $24.23 | $-0.00 | -0.02% | 1,679 | $24.35 | $24.23 $24.38 |
| Sep 14, 2026 | $23.87 | $24.32 | $23.87 | $24.23 | $-0.11 | -0.47% | 2,638 | $24.28 | $23.87 $24.32 |
| Sep 11, 2026 | $24.32 | $24.36 | $24.32 | $24.35 | +$0.09 | +0.37% | 376 | $24.38 | $24.32 $24.36 |
| Sep 10, 2026 | $24.30 | $24.41 | $24.26 | $24.26 | $-0.25 | -1.02% | 2,418 | $24.34 | $24.26 $24.41 |
| Sep 9, 2026 | $24.65 | $24.65 | $24.51 | $24.51 | $-0.38 | -1.53% | 2,040 | $24.60 | $24.51 $24.65 |
| Sep 8, 2026 | $24.50 | $24.99 | $24.50 | $24.89 | +$0.47 | +1.94% | 4,750 | $24.89 | $24.50 $24.99 |
| Sep 4, 2026 | $24.35 | $24.45 | $24.35 | $24.42 | $-0.67 | -2.65% | 2,820 | $24.39 | $24.35 $24.45 |
| Sep 3, 2026 | $25.23 | $25.31 | $25.08 | $25.08 | +$0.60 | +2.43% | 2,054 | $25.19 | $25.08 $25.31 |
| Sep 2, 2026 | $24.44 | $24.49 | $24.39 | $24.49 | +$0.15 | +0.62% | 1,627 | $24.43 | $24.39 $24.49 |
| Sep 1, 2026 | $24.41 | $24.45 | $24.26 | $24.34 | $-0.48 | -1.93% | 1,500 | $24.36 | $24.26 $24.45 |
| Aug 31, 2026 | $24.66 | $24.89 | $24.59 | $24.82 | +$0.72 | +2.97% | 7,185 | $24.82 | $24.59 $24.89 |
| Aug 28, 2026 | $24.29 | $24.29 | $24.07 | $24.10 | $-0.22 | -0.89% | 2,293 | $24.19 | $24.07 $24.29 |
| Aug 27, 2026 | $24.20 | $24.32 | $24.18 | $24.32 | +$0.38 | +1.58% | 7,510 | $24.25 | $24.18 $24.32 |
| Aug 26, 2026 | $23.97 | $23.99 | $23.88 | $23.94 | $-0.12 | -0.48% | 1,671 | $23.94 | $23.88 $23.99 |