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%
TSL — GraniteShares 1.25x Long TSLA Daily ETF
NasdaqGraniteShares 1.25x Long TSLA Daily ETF
$14.29
-0.14(-0.98%)
- O
- 14.35
- H
- 14.51
- L
- 14.15
- V
- 247.87K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.29
Period Return+27.93%
Period High$21.31
Period Low$9.98
Avg Daily Volume704.3K
Total Trading Days365
TSL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.35 | $14.51 | $14.15 | $14.29 | $-0.14 | -0.98% | 247,866 | $14.26 | $14.15 $14.51 |
| Oct 6, 2026 | $14.42 | $14.49 | $14.37 | $14.43 | +$0.08 | +0.57% | 147,118 | $14.43 | $14.37 $14.49 |
| Oct 5, 2026 | $13.81 | $14.47 | $13.73 | $14.35 | +$0.38 | +2.72% | 331,737 | $14.28 | $13.73 $14.47 |
| Oct 2, 2026 | $13.47 | $14.14 | $13.45 | $13.97 | +$0.77 | +5.85% | 521,266 | $13.97 | $13.45 $14.14 |
| Oct 1, 2026 | $13.27 | $13.44 | $13.19 | $13.20 | $-0.03 | -0.21% | 195,438 | $13.32 | $13.19 $13.44 |
| Sep 30, 2026 | $13.08 | $13.24 | $12.83 | $13.23 | +$0.08 | +0.59% | 210,135 | $13.05 | $12.83 $13.24 |
| Sep 29, 2026 | $13.41 | $13.41 | $13.10 | $13.15 | $-0.21 | -1.60% | 162,841 | $13.19 | $13.10 $13.41 |
| Sep 28, 2026 | $13.90 | $13.90 | $13.33 | $13.36 | $-0.69 | -4.91% | 175,632 | $13.56 | $13.33 $13.90 |
| Sep 25, 2026 | $14.68 | $14.74 | $13.84 | $14.05 | $-0.29 | -2.01% | 649,770 | $14.16 | $13.84 $14.74 |
| Sep 24, 2026 | $14.31 | $14.57 | $14.23 | $14.34 | $-0.09 | -0.61% | 347,452 | $14.35 | $14.23 $14.57 |
| Sep 23, 2026 | $14.44 | $14.74 | $14.32 | $14.43 | +$0.03 | +0.24% | 299,811 | $14.48 | $14.32 $14.74 |
| Sep 22, 2026 | $14.39 | $14.45 | $14.10 | $14.39 | +$0.18 | +1.28% | 365,793 | $14.33 | $14.10 $14.45 |
| Sep 21, 2026 | $14.03 | $14.34 | $14.03 | $14.21 | +$0.51 | +3.68% | 574,764 | $14.18 | $14.03 $14.34 |
| Sep 18, 2026 | $13.97 | $14.00 | $13.54 | $13.71 | $-0.09 | -0.62% | 666,172 | $13.72 | $13.54 $14.00 |
| Sep 17, 2026 | $13.85 | $14.15 | $13.65 | $13.79 | +$0.40 | +2.96% | 521,989 | $13.86 | $13.65 $14.15 |
| Sep 16, 2026 | $13.37 | $13.72 | $13.27 | $13.40 | +$0.06 | +0.47% | 445,784 | $13.51 | $13.27 $13.72 |
| Sep 15, 2026 | $13.42 | $13.60 | $13.23 | $13.33 | $-0.13 | -0.95% | 648,312 | $13.44 | $13.23 $13.60 |
| Sep 14, 2026 | $13.50 | $13.83 | $13.37 | $13.46 | $-0.30 | -2.15% | 337,778 | $13.55 | $13.37 $13.83 |
| Sep 11, 2026 | $13.66 | $13.90 | $13.59 | $13.76 | +$0.09 | +0.62% | 494,129 | $13.75 | $13.59 $13.90 |
| Sep 10, 2026 | $13.57 | $13.94 | $13.41 | $13.67 | $-0.21 | -1.53% | 433,197 | $13.76 | $13.41 $13.94 |
| Sep 9, 2026 | $13.91 | $14.22 | $13.86 | $13.88 | $-0.01 | -0.05% | 484,599 | $13.98 | $13.86 $14.22 |
| Sep 8, 2026 | $13.37 | $13.97 | $13.32 | $13.89 | +$0.67 | +5.07% | 643,427 | $13.73 | $13.32 $13.97 |
| Sep 4, 2026 | $13.60 | $13.72 | $13.11 | $13.22 | $-1.08 | -7.55% | 879,307 | $13.31 | $13.11 $13.72 |
| Sep 3, 2026 | $13.82 | $14.65 | $13.82 | $14.30 | +$0.91 | +6.80% | 936,545 | $14.36 | $13.82 $14.65 |
| Sep 2, 2026 | $13.55 | $13.55 | $13.07 | $13.39 | +$0.05 | +0.34% | 473,969 | $13.26 | $13.07 $13.55 |
| Sep 1, 2026 | $13.60 | $13.63 | $13.21 | $13.34 | $-0.57 | -4.13% | 576,346 | $13.40 | $13.21 $13.63 |
| Aug 31, 2026 | $12.96 | $13.95 | $12.96 | $13.92 | +$0.90 | +6.91% | 801,445 | $13.72 | $12.96 $13.95 |
| Aug 28, 2026 | $13.39 | $13.48 | $12.86 | $13.02 | $-0.28 | -2.13% | 227,894 | $13.16 | $12.86 $13.48 |
| Aug 27, 2026 | $12.88 | $13.35 | $12.87 | $13.30 | +$0.41 | +3.21% | 430,815 | $13.19 | $12.87 $13.35 |
| Aug 26, 2026 | $12.84 | $13.18 | $12.74 | $12.89 | $-0.21 | -1.60% | 354,963 | $12.89 | $12.74 $13.18 |