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%
TSLQ — Investment Managers Series Trust II Tradr 2X Short TSLA Daily ETF
NasdaqInvestment Managers Series Trust II Tradr 2X Short TSLA Daily ETF
$16.99
+0.25(+1.49%)
- O
- 16.92
- H
- 17.28
- L
- 16.59
- V
- 4.54M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.99
Period Return-79.06%
Period High$100.70
Period Low$14.78
Avg Daily Volume11.75M
Total Trading Days365
TSLQ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.92 | $17.28 | $16.59 | $16.99 | +$0.25 | +1.49% | 4,543,705 | $17.04 | $16.59 $17.28 |
| Oct 6, 2026 | $16.62 | $16.92 | $16.49 | $16.74 | $-0.14 | -0.83% | 3,921,133 | $16.72 | $16.49 $16.92 |
| Oct 5, 2026 | $17.81 | $18.20 | $16.64 | $16.88 | $-0.78 | -4.42% | 5,200,189 | $17.11 | $16.64 $18.20 |
| Oct 2, 2026 | $18.82 | $18.86 | $17.23 | $17.66 | $-1.79 | -9.20% | 7,060,351 | $17.65 | $17.23 $18.86 |
| Oct 1, 2026 | $19.27 | $19.49 | $18.86 | $19.45 | +$0.05 | +0.26% | 3,473,677 | $19.18 | $18.86 $19.49 |
| Sep 30, 2026 | $19.71 | $20.38 | $19.34 | $19.40 | $-0.19 | -0.97% | 3,478,153 | $19.85 | $19.34 $20.38 |
| Sep 29, 2026 | $19.04 | $19.73 | $18.98 | $19.59 | +$0.49 | +2.57% | 2,762,391 | $19.51 | $18.98 $19.73 |
| Sep 28, 2026 | $18.10 | $19.16 | $17.96 | $19.10 | +$1.39 | +7.85% | 3,309,890 | $18.68 | $17.96 $19.16 |
| Sep 25, 2026 | $16.56 | $18.10 | $16.37 | $17.71 | +$0.54 | +3.15% | 6,240,579 | $17.49 | $16.37 $18.10 |
| Sep 24, 2026 | $17.22 | $17.37 | $16.69 | $17.17 | +$0.20 | +1.18% | 5,441,069 | $17.09 | $16.69 $17.37 |
| Sep 23, 2026 | $16.99 | $17.19 | $16.39 | $16.97 | $-0.12 | -0.70% | 4,822,472 | $16.86 | $16.39 $17.19 |
| Sep 22, 2026 | $17.09 | $17.63 | $16.93 | $17.09 | $-0.32 | -1.84% | 4,260,830 | $17.20 | $16.93 $17.63 |
| Sep 21, 2026 | $17.77 | $17.82 | $17.10 | $17.41 | $-1.09 | -5.89% | 5,590,737 | $17.43 | $17.10 $17.82 |
| Sep 18, 2026 | $18.01 | $18.85 | $17.85 | $18.50 | +$0.17 | +0.93% | 5,226,355 | $18.39 | $17.85 $18.85 |
| Sep 17, 2026 | $18.17 | $18.63 | $17.46 | $18.33 | $-0.85 | -4.43% | 6,124,440 | $18.12 | $17.46 $18.63 |
| Sep 16, 2026 | $19.19 | $19.51 | $18.43 | $19.18 | $-0.16 | -0.83% | 9,282,101 | $18.86 | $18.43 $19.51 |
| Sep 15, 2026 | $19.12 | $19.61 | $18.73 | $19.34 | +$0.27 | +1.42% | 5,753,281 | $19.10 | $18.73 $19.61 |
| Sep 14, 2026 | $18.99 | $19.27 | $18.21 | $19.07 | +$0.66 | +3.59% | 4,917,942 | $18.86 | $18.21 $19.27 |
| Sep 11, 2026 | $18.56 | $18.79 | $18.08 | $18.41 | $-0.19 | -1.02% | 4,733,806 | $18.44 | $18.08 $18.79 |
| Sep 10, 2026 | $18.91 | $19.18 | $18.04 | $18.60 | +$0.43 | +2.37% | 5,668,087 | $18.48 | $18.04 $19.18 |
| Sep 9, 2026 | $18.12 | $18.23 | $17.46 | $18.17 | +$0.03 | +0.17% | 5,596,463 | $17.95 | $17.46 $18.23 |
| Sep 8, 2026 | $19.36 | $19.51 | $17.80 | $18.14 | $-1.57 | -7.97% | 7,358,773 | $18.56 | $17.80 $19.51 |
| Sep 4, 2026 | $18.92 | $19.95 | $18.70 | $19.71 | +$2.11 | +11.99% | 7,308,319 | $19.35 | $18.70 $19.95 |
| Sep 3, 2026 | $18.76 | $18.76 | $16.76 | $17.60 | $-2.15 | -10.89% | 13,055,668 | $17.48 | $16.76 $18.76 |
| Sep 2, 2026 | $19.49 | $20.53 | $19.39 | $19.75 | $-0.09 | -0.45% | 4,917,902 | $20.06 | $19.39 $20.53 |
| Sep 1, 2026 | $19.35 | $20.16 | $19.19 | $19.84 | +$1.18 | +6.32% | 5,526,806 | $19.68 | $19.19 $20.16 |
| Aug 31, 2026 | $21.12 | $21.12 | $18.53 | $18.66 | $-2.26 | -10.80% | 9,430,699 | $19.17 | $18.53 $21.12 |
| Aug 28, 2026 | $19.98 | $21.34 | $19.79 | $20.92 | +$0.66 | +3.26% | 4,071,198 | $20.56 | $19.79 $21.34 |
| Aug 27, 2026 | $21.36 | $21.38 | $20.13 | $20.26 | $-1.08 | -5.06% | 5,480,493 | $20.55 | $20.13 $21.38 |
| Aug 26, 2026 | $21.40 | $21.73 | $20.63 | $21.34 | +$0.51 | +2.45% | 4,320,999 | $21.29 | $20.63 $21.73 |