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%
TSDD — GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF
$7.11
+0.10(+1.43%)
- O
- 7.09
- H
- 7.23
- L
- 6.95
- V
- 7.27M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.11
Period Return-79.08%
Period High$42.16
Period Low$6.57
Avg Daily Volume16.65M
Total Trading Days365
TSDD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.09 | $7.23 | $6.95 | $7.11 | +$0.10 | +1.43% | 7,267,466 | $7.15 | $6.95 $7.23 |
| Oct 6, 2026 | $6.95 | $7.08 | $6.91 | $7.01 | $-0.06 | -0.85% | 6,839,503 | $7.00 | $6.91 $7.08 |
| Oct 5, 2026 | $7.46 | $7.62 | $6.96 | $7.07 | $-0.33 | -4.46% | 8,532,344 | $7.12 | $6.96 $7.62 |
| Oct 2, 2026 | $7.86 | $7.91 | $7.22 | $7.40 | $-0.75 | -9.20% | 8,646,713 | $7.38 | $7.22 $7.91 |
| Oct 1, 2026 | $8.04 | $8.16 | $7.89 | $8.15 | +$0.02 | +0.25% | 6,460,914 | $8.03 | $7.89 $8.16 |
| Sep 30, 2026 | $8.26 | $8.54 | $8.10 | $8.13 | $-0.08 | -0.97% | 6,835,541 | $8.30 | $8.10 $8.54 |
| Sep 29, 2026 | $7.95 | $8.26 | $7.95 | $8.21 | +$0.21 | +2.69% | 4,843,605 | $8.17 | $7.95 $8.26 |
| Sep 28, 2026 | $7.57 | $8.02 | $7.53 | $8.00 | +$0.59 | +7.90% | 6,673,487 | $7.86 | $7.53 $8.02 |
| Sep 25, 2026 | $6.94 | $7.59 | $6.86 | $7.41 | +$0.22 | +3.06% | 7,499,878 | $7.38 | $6.86 $7.59 |
| Sep 24, 2026 | $7.21 | $7.27 | $6.99 | $7.19 | +$0.07 | +0.98% | 7,683,241 | $7.17 | $6.99 $7.27 |
| Sep 23, 2026 | $7.12 | $7.21 | $6.87 | $7.12 | $-0.03 | -0.42% | 6,925,812 | $7.10 | $6.87 $7.21 |
| Sep 22, 2026 | $7.16 | $7.39 | $7.10 | $7.15 | $-0.14 | -1.92% | 5,694,055 | $7.19 | $7.10 $7.39 |
| Sep 21, 2026 | $7.44 | $7.47 | $7.17 | $7.29 | $-0.47 | -6.06% | 6,112,249 | $7.32 | $7.17 $7.47 |
| Sep 18, 2026 | $7.55 | $7.91 | $7.49 | $7.76 | +$0.08 | +1.04% | 10,376,567 | $7.75 | $7.49 $7.91 |
| Sep 17, 2026 | $7.62 | $7.81 | $7.33 | $7.68 | $-0.36 | -4.48% | 8,167,030 | $7.61 | $7.33 $7.81 |
| Sep 16, 2026 | $8.06 | $8.19 | $7.72 | $8.04 | $-0.06 | -0.74% | 13,626,104 | $7.93 | $7.72 $8.19 |
| Sep 15, 2026 | $8.02 | $8.22 | $7.86 | $8.10 | +$0.10 | +1.25% | 17,533,578 | $8.02 | $7.86 $8.22 |
| Sep 14, 2026 | $7.97 | $8.09 | $7.64 | $8.00 | +$0.28 | +3.63% | 12,736,206 | $7.92 | $7.64 $8.09 |
| Sep 11, 2026 | $7.79 | $7.88 | $7.59 | $7.72 | $-0.09 | -1.15% | 5,848,536 | $7.74 | $7.59 $7.88 |
| Sep 10, 2026 | $7.93 | $8.04 | $7.58 | $7.81 | +$0.18 | +2.36% | 7,167,112 | $7.74 | $7.58 $8.04 |
| Sep 9, 2026 | $7.61 | $7.65 | $7.33 | $7.63 | +$0.00 | +0.00% | 9,019,737 | $7.55 | $7.33 $7.65 |
| Sep 8, 2026 | $8.13 | $8.18 | $7.54 | $7.63 | $-0.66 | -7.96% | 9,516,244 | $7.75 | $7.54 $8.18 |
| Sep 4, 2026 | $7.97 | $8.38 | $7.87 | $8.29 | +$0.90 | +12.18% | 8,112,787 | $8.19 | $7.87 $8.38 |
| Sep 3, 2026 | $7.88 | $7.88 | $7.05 | $7.39 | $-0.92 | -11.07% | 13,696,556 | $7.29 | $7.05 $7.88 |
| Sep 2, 2026 | $8.13 | $8.63 | $8.13 | $8.31 | $-0.02 | -0.24% | 6,592,621 | $8.43 | $8.13 $8.63 |
| Sep 1, 2026 | $8.11 | $8.47 | $8.07 | $8.33 | +$0.48 | +6.11% | 4,235,220 | $8.28 | $8.07 $8.47 |
| Aug 31, 2026 | $8.88 | $8.88 | $7.79 | $7.85 | $-0.95 | -10.80% | 7,799,899 | $8.04 | $7.79 $8.88 |
| Aug 28, 2026 | $8.40 | $8.97 | $8.32 | $8.80 | +$0.28 | +3.29% | 5,311,492 | $8.72 | $8.32 $8.97 |
| Aug 27, 2026 | $8.97 | $9.00 | $8.46 | $8.52 | $-0.45 | -5.02% | 2,757,793 | $8.62 | $8.46 $9.00 |
| Aug 26, 2026 | $9.03 | $9.13 | $8.67 | $8.97 | +$0.23 | +2.63% | 3,772,513 | $8.99 | $8.67 $9.13 |