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%
TSLR — GraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF
NasdaqGraniteShares ETF Trust GraniteShares 2x Long TSLA Daily ETF
$17.66
-0.28(-1.56%)
- O
- 17.78
- H
- 18.08
- L
- 17.36
- V
- 942.07K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$17.66
Period Return+6.32%
Period High$39.54
Period Low$11.51
Avg Daily Volume2.29M
Total Trading Days365
TSLR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $17.78 | $18.08 | $17.36 | $17.66 | $-0.28 | -1.56% | 942,072 | $17.63 | $17.36 $18.08 |
| Oct 6, 2026 | $18.09 | $18.16 | $17.77 | $17.94 | +$0.17 | +0.96% | 719,883 | $17.95 | $17.77 $18.16 |
| Oct 5, 2026 | $16.86 | $18.02 | $16.51 | $17.77 | +$0.73 | +4.28% | 1,460,339 | $17.43 | $16.51 $18.02 |
| Oct 2, 2026 | $16.10 | $17.36 | $16.08 | $17.04 | +$1.46 | +9.37% | 2,168,712 | $17.00 | $16.08 $17.36 |
| Oct 1, 2026 | $15.75 | $16.06 | $15.57 | $15.58 | $-0.05 | -0.32% | 1,154,930 | $15.81 | $15.57 $16.06 |
| Sep 30, 2026 | $15.40 | $15.68 | $14.88 | $15.63 | +$0.14 | +0.90% | 1,392,822 | $15.26 | $14.88 $15.68 |
| Sep 29, 2026 | $15.93 | $15.98 | $15.39 | $15.49 | $-0.39 | -2.46% | 939,486 | $15.60 | $15.39 $15.98 |
| Sep 28, 2026 | $16.90 | $17.00 | $15.84 | $15.88 | $-1.37 | -7.94% | 1,220,080 | $16.29 | $15.84 $17.00 |
| Sep 25, 2026 | $18.42 | $18.65 | $16.86 | $17.25 | $-0.59 | -3.31% | 3,476,024 | $17.44 | $16.86 $18.65 |
| Sep 24, 2026 | $17.79 | $18.34 | $17.63 | $17.84 | $-0.20 | -1.11% | 1,107,137 | $17.90 | $17.63 $18.34 |
| Sep 23, 2026 | $18.03 | $18.65 | $17.80 | $18.04 | +$0.11 | +0.61% | 1,476,995 | $18.15 | $17.80 $18.65 |
| Sep 22, 2026 | $17.87 | $18.06 | $17.37 | $17.93 | +$0.32 | +1.82% | 1,291,602 | $17.78 | $17.37 $18.06 |
| Sep 21, 2026 | $17.29 | $17.87 | $17.24 | $17.61 | +$1.02 | +6.15% | 1,725,889 | $17.56 | $17.24 $17.87 |
| Sep 18, 2026 | $17.07 | $17.20 | $16.30 | $16.59 | $-0.18 | -1.07% | 1,568,923 | $16.70 | $16.30 $17.20 |
| Sep 17, 2026 | $16.90 | $17.50 | $16.53 | $16.77 | +$0.73 | +4.52% | 1,520,375 | $16.95 | $16.53 $17.50 |
| Sep 16, 2026 | $16.02 | $16.68 | $15.79 | $16.04 | +$0.13 | +0.80% | 1,556,528 | $16.25 | $15.79 $16.68 |
| Sep 15, 2026 | $16.10 | $16.45 | $15.72 | $15.92 | $-0.23 | -1.44% | 1,497,243 | $16.13 | $15.72 $16.45 |
| Sep 14, 2026 | $16.24 | $16.94 | $15.99 | $16.15 | $-0.61 | -3.64% | 1,291,200 | $16.38 | $15.99 $16.94 |
| Sep 11, 2026 | $16.60 | $17.05 | $16.41 | $16.76 | +$0.16 | +0.96% | 1,770,404 | $16.74 | $16.41 $17.05 |
| Sep 10, 2026 | $16.38 | $17.11 | $16.06 | $16.60 | $-0.40 | -2.35% | 1,281,686 | $16.76 | $16.06 $17.11 |
| Sep 9, 2026 | $17.05 | $17.69 | $16.96 | $17.00 | $-0.03 | -0.18% | 1,246,802 | $17.23 | $16.96 $17.69 |
| Sep 8, 2026 | $16.06 | $17.17 | $15.94 | $17.03 | +$1.25 | +7.93% | 1,545,903 | $16.55 | $15.94 $17.17 |
| Sep 4, 2026 | $16.55 | $16.77 | $15.53 | $15.78 | $-2.13 | -11.90% | 2,120,004 | $15.99 | $15.53 $16.77 |
| Sep 3, 2026 | $17.00 | $18.62 | $17.00 | $17.91 | +$1.74 | +10.76% | 2,430,423 | $17.98 | $17.00 $18.62 |
| Sep 2, 2026 | $16.50 | $16.50 | $15.53 | $16.17 | +$0.09 | +0.53% | 1,270,477 | $15.91 | $15.53 $16.50 |
| Sep 1, 2026 | $16.54 | $16.71 | $15.81 | $16.08 | $-1.13 | -6.54% | 1,340,540 | $16.24 | $15.81 $16.71 |
| Aug 31, 2026 | $15.38 | $17.30 | $15.38 | $17.21 | +$1.70 | +10.96% | 1,905,480 | $16.76 | $15.38 $17.30 |
| Aug 28, 2026 | $16.27 | $16.37 | $15.19 | $15.51 | $-0.54 | -3.36% | 822,877 | $15.73 | $15.19 $16.37 |
| Aug 27, 2026 | $15.29 | $16.14 | $15.25 | $16.05 | +$0.78 | +5.11% | 1,208,647 | $15.84 | $15.25 $16.14 |
| Aug 26, 2026 | $15.22 | $15.81 | $14.99 | $15.27 | $-0.41 | -2.61% | 1,385,669 | $15.30 | $14.99 $15.81 |