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%
TSLG — Leverage Shares 2X Long TSLA Daily ETF
NasdaqLeverage Shares 2X Long TSLA Daily ETF
$5.08
-0.08(-1.56%)
- O
- 5.10
- H
- 5.20
- L
- 4.99
- V
- 53.27M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.08
Period Return-1.74%
Period High$12.24
Period Low$3.32
Avg Daily Volume27.58M
Total Trading Days365
TSLG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.10 | $5.20 | $4.99 | $5.08 | $-0.08 | -1.56% | 53,266,483 | $5.04 | $4.99 $5.20 |
| Oct 6, 2026 | $5.20 | $5.23 | $5.11 | $5.16 | +$0.04 | +0.79% | 60,796,879 | $5.16 | $5.11 $5.23 |
| Oct 5, 2026 | $4.85 | $5.19 | $4.76 | $5.12 | +$0.21 | +4.28% | 63,713,394 | $5.09 | $4.76 $5.19 |
| Oct 2, 2026 | $4.63 | $5.00 | $4.62 | $4.91 | +$0.42 | +9.35% | 75,442,599 | $4.93 | $4.62 $5.00 |
| Oct 1, 2026 | $4.55 | $4.63 | $4.48 | $4.49 | $-0.02 | -0.44% | 58,986,699 | $4.56 | $4.48 $4.63 |
| Sep 30, 2026 | $4.43 | $4.51 | $4.28 | $4.51 | +$0.06 | +1.35% | 59,721,382 | $4.40 | $4.28 $4.51 |
| Sep 29, 2026 | $4.60 | $4.60 | $4.42 | $4.45 | $-0.12 | -2.63% | 43,534,748 | $4.48 | $4.42 $4.60 |
| Sep 28, 2026 | $4.86 | $4.89 | $4.56 | $4.57 | $-0.40 | -8.05% | 42,621,813 | $4.65 | $4.56 $4.89 |
| Sep 25, 2026 | $5.31 | $5.36 | $4.85 | $4.97 | $-0.16 | -3.12% | 53,426,233 | $4.98 | $4.85 $5.36 |
| Sep 24, 2026 | $5.12 | $5.28 | $5.07 | $5.13 | $-0.07 | -1.35% | 54,101,026 | $5.17 | $5.07 $5.28 |
| Sep 23, 2026 | $5.19 | $5.37 | $5.12 | $5.20 | +$0.04 | +0.78% | 46,053,565 | $5.20 | $5.12 $5.37 |
| Sep 22, 2026 | $5.16 | $5.20 | $5.00 | $5.16 | +$0.10 | +1.98% | 55,022,652 | $5.13 | $5.00 $5.20 |
| Sep 21, 2026 | $4.98 | $5.15 | $4.96 | $5.06 | +$0.29 | +6.08% | 51,107,706 | $5.05 | $4.96 $5.15 |
| Sep 18, 2026 | $4.90 | $4.95 | $4.68 | $4.77 | $-0.06 | -1.24% | 61,248,380 | $4.77 | $4.68 $4.95 |
| Sep 17, 2026 | $4.87 | $5.04 | $4.76 | $4.83 | +$0.21 | +4.55% | 60,886,464 | $4.88 | $4.76 $5.04 |
| Sep 16, 2026 | $4.61 | $4.81 | $4.54 | $4.62 | +$0.03 | +0.65% | 60,763,513 | $4.70 | $4.54 $4.81 |
| Sep 15, 2026 | $4.64 | $4.74 | $4.52 | $4.59 | $-0.06 | -1.29% | 76,308,030 | $4.65 | $4.52 $4.74 |
| Sep 14, 2026 | $4.67 | $4.88 | $4.60 | $4.65 | $-0.17 | -3.53% | 57,082,299 | $4.71 | $4.60 $4.88 |
| Sep 11, 2026 | $4.78 | $4.91 | $4.73 | $4.82 | +$0.05 | +1.05% | 47,457,466 | $4.82 | $4.73 $4.91 |
| Sep 10, 2026 | $4.70 | $4.93 | $4.63 | $4.77 | $-0.12 | -2.45% | 46,646,934 | $4.84 | $4.63 $4.93 |
| Sep 9, 2026 | $4.91 | $5.10 | $4.88 | $4.89 | $-0.01 | -0.20% | 46,332,314 | $4.96 | $4.88 $5.10 |
| Sep 8, 2026 | $4.63 | $4.95 | $4.60 | $4.90 | +$0.35 | +7.69% | 34,886,782 | $4.83 | $4.60 $4.95 |
| Sep 4, 2026 | $4.77 | $4.84 | $4.47 | $4.55 | $-0.61 | -11.82% | 37,249,425 | $4.55 | $4.47 $4.84 |
| Sep 3, 2026 | $4.89 | $5.36 | $4.89 | $5.16 | +$0.51 | +10.97% | 72,971,107 | $5.25 | $4.89 $5.36 |
| Sep 2, 2026 | $4.75 | $4.75 | $4.47 | $4.65 | +$0.01 | +0.22% | 52,482,929 | $4.57 | $4.47 $4.75 |
| Sep 1, 2026 | $4.77 | $4.81 | $4.55 | $4.64 | $-0.33 | -6.64% | 58,259,597 | $4.67 | $4.55 $4.81 |
| Aug 31, 2026 | $4.43 | $4.98 | $4.43 | $4.97 | +$0.50 | +11.19% | 73,215,801 | $4.88 | $4.43 $4.98 |
| Aug 28, 2026 | $4.69 | $4.72 | $4.38 | $4.47 | $-0.15 | -3.25% | 41,696,452 | $4.50 | $4.38 $4.72 |
| Aug 27, 2026 | $4.40 | $4.66 | $4.39 | $4.62 | +$0.22 | +4.93% | 61,903,613 | $4.59 | $4.39 $4.66 |
| Aug 26, 2026 | $4.38 | $4.55 | $4.32 | $4.40 | $-0.12 | -2.59% | 46,540,666 | $4.39 | $4.32 $4.55 |