NASDAQ:TSLQ
AXS TSLA Bear Daily ETF Price (Quote)
$37.92
+0.770 (+2.07%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.92 | $47.92 | Friday, 10th May 2024 TSLQ stock ended at $37.92. This is 2.07% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.04% from a day low at $36.95 to a day high of $38.08. |
| 90 days | $31.92 | $47.92 | |
| 52 weeks | $26.25 | $52.60 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $36.95 | $38.08 | $36.95 | $37.92 | 1 598 346 |
| May 09, 2024 | $36.53 | $37.27 | $36.42 | $37.15 | 1 481 747 |
| May 08, 2024 | $37.19 | $37.48 | $36.30 | $36.58 | 1 888 701 |
| May 07, 2024 | $35.06 | $36.00 | $34.92 | $35.93 | 2 724 717 |
| May 06, 2024 | $34.79 | $35.10 | $34.09 | $34.61 | 2 512 113 |
| May 03, 2024 | $35.13 | $35.81 | $34.60 | $35.27 | 2 937 130 |
| May 02, 2024 | $34.94 | $36.29 | $34.61 | $35.50 | 3 570 512 |
| May 01, 2024 | $35.16 | $35.69 | $34.40 | $35.52 | 4 632 351 |
| Apr 30, 2024 | $34.21 | $34.95 | $33.56 | $34.83 | 3 739 215 |
| Apr 29, 2024 | $34.32 | $35.22 | $31.92 | $32.99 | 7 559 075 |
| Apr 26, 2024 | $38.77 | $39.40 | $38.11 | $38.98 | 3 040 647 |
| Apr 25, 2024 | $41.33 | $41.48 | $38.38 | $38.51 | 4 202 205 |
| Apr 24, 2024 | $40.22 | $41.99 | $38.68 | $40.53 | 6 474 894 |
| Apr 23, 2024 | $46.57 | $47.27 | $45.26 | $46.06 | 3 514 041 |
| Apr 22, 2024 | $47.37 | $47.92 | $46.21 | $46.92 | 4 189 599 |
| Apr 19, 2024 | $44.82 | $45.64 | $44.25 | $45.39 | 3 356 843 |
| Apr 18, 2024 | $44.17 | $44.85 | $43.89 | $44.54 | 3 347 302 |
| Apr 17, 2024 | $42.36 | $43.41 | $42.19 | $42.98 | 2 199 576 |
| Apr 16, 2024 | $42.63 | $43.39 | $42.25 | $42.55 | 3 615 708 |
| Apr 15, 2024 | $39.37 | $41.41 | $39.28 | $41.38 | 2 917 963 |
| Apr 12, 2024 | $38.93 | $39.32 | $38.58 | $39.16 | 1 836 951 |
| Apr 11, 2024 | $38.83 | $39.75 | $38.10 | $38.36 | 2 627 154 |
| Apr 10, 2024 | $38.76 | $39.38 | $38.33 | $38.99 | 3 248 162 |
| Apr 09, 2024 | $38.75 | $38.99 | $37.40 | $37.88 | 2 803 354 |
| Apr 08, 2024 | $39.66 | $40.05 | $38.40 | $38.78 | 3 021 339 |
