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%
TSLL — Direxion Shares ETF Trust Direxion Daily TSLA Bull 2X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily TSLA Bull 2X ETF
$10.16
-0.15(-1.45%)
- O
- 10.20
- H
- 10.41
- L
- 9.98
- V
- 46.08M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.16
Period Return-2.78%
Period High$23.74
Period Low$6.70
Avg Daily Volume113.12M
Total Trading Days365
TSLL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.20 | $10.41 | $9.98 | $10.16 | $-0.15 | -1.45% | 46,076,053 | $10.10 | $9.98 $10.41 |
| Oct 6, 2026 | $10.40 | $10.46 | $10.20 | $10.31 | +$0.10 | +0.98% | 48,492,920 | $10.32 | $10.20 $10.46 |
| Oct 5, 2026 | $9.70 | $10.37 | $9.49 | $10.21 | +$0.41 | +4.18% | 66,017,465 | $10.12 | $9.49 $10.37 |
| Oct 2, 2026 | $9.27 | $9.99 | $9.24 | $9.80 | +$0.83 | +9.25% | 86,670,256 | $9.78 | $9.24 $9.99 |
| Oct 1, 2026 | $9.11 | $9.25 | $8.95 | $8.97 | $-0.04 | -0.44% | 57,625,038 | $9.10 | $8.95 $9.25 |
| Sep 30, 2026 | $8.88 | $9.03 | $8.56 | $9.01 | +$0.09 | +1.01% | 67,271,155 | $8.80 | $8.56 $9.03 |
| Sep 29, 2026 | $9.20 | $9.20 | $8.85 | $8.92 | $-0.23 | -2.51% | 60,113,088 | $8.96 | $8.85 $9.20 |
| Sep 28, 2026 | $9.73 | $9.78 | $9.11 | $9.15 | $-0.79 | -7.95% | 64,167,578 | $9.34 | $9.11 $9.78 |
| Sep 25, 2026 | $10.62 | $10.73 | $9.70 | $9.94 | $-0.31 | -3.02% | 89,582,039 | $10.00 | $9.70 $10.73 |
| Sep 24, 2026 | $10.24 | $10.56 | $10.14 | $10.25 | $-0.14 | -1.35% | 52,163,980 | $10.32 | $10.14 $10.56 |
| Sep 23, 2026 | $10.38 | $10.74 | $10.24 | $10.39 | +$0.09 | +0.87% | 57,637,150 | $10.43 | $10.24 $10.74 |
| Sep 22, 2026 | $10.34 | $10.40 | $9.99 | $10.30 | +$0.11 | +1.08% | 60,173,015 | $10.25 | $9.99 $10.40 |
| Sep 21, 2026 | $10.01 | $10.35 | $9.98 | $10.19 | +$0.56 | +5.82% | 64,995,359 | $10.17 | $9.98 $10.35 |
| Sep 18, 2026 | $9.88 | $9.97 | $9.43 | $9.63 | $-0.08 | -0.82% | 67,671,828 | $9.64 | $9.43 $9.97 |
| Sep 17, 2026 | $9.80 | $10.14 | $9.58 | $9.71 | +$0.40 | +4.30% | 70,963,924 | $9.81 | $9.58 $10.14 |
| Sep 16, 2026 | $9.30 | $9.67 | $9.15 | $9.31 | +$0.06 | +0.65% | 52,227,547 | $9.42 | $9.15 $9.67 |
| Sep 15, 2026 | $9.35 | $9.54 | $9.10 | $9.25 | $-0.12 | -1.28% | 55,628,826 | $9.34 | $9.10 $9.54 |
| Sep 14, 2026 | $9.40 | $9.82 | $9.26 | $9.37 | $-0.34 | -3.50% | 57,106,279 | $9.47 | $9.26 $9.82 |
| Sep 11, 2026 | $9.64 | $9.88 | $9.51 | $9.71 | +$0.09 | +0.94% | 50,549,126 | $9.70 | $9.51 $9.88 |
| Sep 10, 2026 | $9.46 | $9.92 | $9.30 | $9.62 | $-0.23 | -2.34% | 46,347,027 | $9.71 | $9.30 $9.92 |
| Sep 9, 2026 | $9.87 | $10.26 | $9.82 | $9.85 | $-0.02 | -0.20% | 67,054,857 | $9.98 | $9.82 $10.26 |
| Sep 8, 2026 | $9.30 | $9.95 | $9.24 | $9.87 | +$0.72 | +7.87% | 84,621,318 | $9.68 | $9.24 $9.95 |
| Sep 4, 2026 | $9.59 | $9.73 | $9.00 | $9.15 | $-1.23 | -11.85% | 136,042,266 | $9.22 | $9.00 $9.73 |
| Sep 3, 2026 | $9.83 | $10.79 | $9.82 | $10.38 | +$1.01 | +10.78% | 152,804,923 | $10.48 | $9.82 $10.79 |
| Sep 2, 2026 | $9.58 | $9.58 | $9.00 | $9.37 | +$0.04 | +0.43% | 88,364,161 | $9.20 | $9.00 $9.58 |
| Sep 1, 2026 | $9.60 | $9.69 | $9.16 | $9.33 | $-0.64 | -6.42% | 92,843,269 | $9.39 | $9.16 $9.69 |
| Aug 31, 2026 | $8.91 | $10.02 | $8.90 | $9.97 | +$0.99 | +11.02% | 113,737,793 | $9.75 | $8.90 $10.02 |
| Aug 28, 2026 | $9.43 | $9.52 | $8.80 | $8.98 | $-0.33 | -3.54% | 75,277,089 | $9.04 | $8.80 $9.52 |
| Aug 27, 2026 | $8.88 | $9.36 | $8.83 | $9.31 | +$0.44 | +4.96% | 79,934,935 | $9.21 | $8.83 $9.36 |
| Aug 26, 2026 | $8.83 | $9.18 | $8.69 | $8.87 | $-0.22 | -2.42% | 102,583,012 | $8.85 | $8.69 $9.18 |