TLA
GraniteShares Autocallable TSLA ETF
stockNASDAQETF
Market OpenOct 2, 2026 2:50:51 PM EDT
25.11USD+1.168%(+0.29)10,828
TLA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.02 | 25.23 | 25.02 | 25.09 | +1.559% | 34,013 | 0.000% |
| 2026-10-01 | 24.59 | 24.86 | 24.59 | 24.70 | +0.040% | 24,961 | +1.559% |
| 2026-09-30 | 24.58 | 24.77 | 24.55 | 24.69 | +0.510% | 20,686 | +1.599% |
| 2026-09-29 | 24.72 | 24.72 | 24.55 | 24.57 | -0.284% | 5,049 | +2.117% |
| 2026-09-28 | 24.81 | 24.95 | 24.60 | 24.64 | -1.005% | 10,608 | +1.827% |
| 2026-09-25 | 24.81 | 24.92 | 24.78 | 24.89 | -0.060% | 6,281 | +0.804% |
| 2026-09-24 | 24.84 | 25.00 | 24.84 | 24.90 | +0.181% | 1,606 | +0.743% |
| 2026-09-23 | 24.91 | 24.93 | 24.86 | 24.86 | +0.185% | 3,369 | +0.925% |
| 2026-09-22 | 24.76 | 24.82 | 24.66 | 24.81 | +0.181% | 1,902 | +1.112% |
| 2026-09-21 | 24.72 | 24.89 | 24.66 | 24.76 | +1.161% | 9,047 | +1.295% |
| 2026-09-18 | 24.37 | 24.54 | 24.36 | 24.48 | -0.033% | 7,232 | +2.471% |
| 2026-09-17 | 24.52 | 24.60 | 24.49 | 24.49 | +0.805% | 678 | +2.438% |
| 2026-09-16 | 24.38 | 24.38 | 24.29 | 24.29 | +0.274% | 2,826 | +3.262% |
| 2026-09-15 | 24.38 | 24.38 | 24.23 | 24.23 | -0.016% | 1,679 | +3.545% |
| 2026-09-14 | 23.87 | 24.32 | 23.87 | 24.23 | -0.472% | 2,638 | +3.528% |
| 2026-09-11 | 24.32 | 24.36 | 24.32 | 24.34 | +0.365% | 376 | +3.040% |
| 2026-09-10 | 24.30 | 24.41 | 24.26 | 24.26 | -1.017% | 2,418 | +3.416% |
| 2026-09-09 | 24.65 | 24.65 | 24.51 | 24.51 | -1.535% | 2,040 | +2.364% |
| 2026-09-08 | 24.50 | 24.99 | 24.50 | 24.89 | +1.936% | 4,750 | +0.793% |
| 2026-09-04 | 24.34 | 24.45 | 24.34 | 24.41 | -2.652% | 2,820 | +2.744% |
| 2026-09-03 | 25.23 | 25.31 | 25.08 | 25.08 | +2.430% | 2,054 | +0.020% |
| 2026-09-02 | 24.44 | 24.48 | 24.39 | 24.48 | +0.616% | 1,627 | +2.450% |
| 2026-09-01 | 24.41 | 24.45 | 24.26 | 24.34 | -1.934% | 1,500 | +3.082% |
| 2026-08-31 | 24.66 | 24.89 | 24.59 | 24.82 | +2.967% | 7,185 | +1.088% |
| 2026-08-28 | 24.29 | 24.29 | 24.07 | 24.10 | -0.890% | 2,293 | +4.087% |
| 2026-08-27 | 24.20 | 24.32 | 24.18 | 24.32 | +1.578% | 7,510 | +3.161% |
| 2026-08-26 | 23.97 | 23.99 | 23.88 | 23.94 | -0.481% | 1,671 | +4.789% |
| 2026-08-25 | 24.07 | 24.19 | 24.05 | 24.05 | +0.603% | 5,161 | +4.285% |
| 2026-08-24 | 24.24 | 24.24 | 23.91 | 23.91 | -1.988% | 5,294 | +4.914% |
| 2026-08-21 | 24.20 | 24.52 | 24.20 | 24.39 | +2.508% | 6,420 | +2.828% |
| 2026-08-20 | 23.75 | 23.84 | 23.71 | 23.80 | -1.431% | 6,302 | +5.408% |
| 2026-08-19 | 23.62 | 24.14 | 23.62 | 24.14 | +2.195% | 1,492 | +3.900% |
| 2026-08-18 | 23.65 | 23.69 | 23.62 | 23.63 | -0.295% | 1,616 | +6.180% |
| 2026-08-17 | 23.65 | 23.76 | 23.60 | 23.70 | -0.316% | 1,123 | +5.866% |
| 2026-08-14 | 24.02 | 24.02 | 23.70 | 23.77 | -0.005% | 1,161 | +5.532% |
| 2026-08-13 | 23.34 | 23.83 | 23.34 | 23.77 | +2.750% | 9,744 | +5.527% |
| 2026-08-12 | 23.51 | 23.51 | 23.07 | 23.14 | -2.053% | 5,250 | +8.429% |
| 2026-08-11 | 23.68 | 23.68 | 23.53 | 23.62 | +0.768% | 1,201 | +6.202% |
| 2026-08-10 | 23.46 | 23.46 | 23.38 | 23.44 | +0.342% | 3,370 | +7.018% |
| 2026-08-07 | 23.36 | 23.36 | 23.36 | 23.36 | +1.974% | 287 | +7.384% |
| 2026-08-06 | 22.94 | 22.94 | 22.91 | 22.91 | +0.006% | 1,882 | +9.505% |
| 2026-08-05 | 22.88 | 22.96 | 22.88 | 22.91 | -1.079% | 1,636 | +9.511% |
| 2026-08-04 | 23.05 | 23.27 | 23.01 | 23.16 | +0.811% | 5,143 | +8.330% |
| 2026-08-03 | 22.94 | 23.10 | 22.94 | 22.97 | +1.701% | 4,707 | +9.208% |
| 2026-07-31 | 22.34 | 22.69 | 22.34 | 22.59 | +0.685% | 4,092 | +11.065% |
| 2026-07-30 | 22.03 | 22.56 | 22.03 | 22.43 | +2.712% | 4,251 | +11.825% |
| 2026-07-29 | 22.08 | 22.20 | 21.84 | 21.84 | -1.595% | 5,438 | +14.858% |
| 2026-07-28 | 22.19 | 22.19 | 21.94 | 22.19 | -0.372% | 1,241 | +13.026% |
| 2026-07-27 | 22.17 | 22.28 | 22.08 | 22.28 | -1.339% | 7,791 | +12.605% |
| 2026-07-24 | 22.55 | 22.58 | 22.50 | 22.58 | -2.490% | 919 | +11.097% |
| 2026-07-23 | 23.43 | 23.43 | 23.16 | 23.16 | -4.825% | 1,292 | +8.331% |
| 2026-07-22 | 24.43 | 24.49 | 24.33 | 24.33 | -0.472% | 4,849 | +3.105% |
| 2026-07-21 | 24.56 | 24.57 | 24.40 | 24.45 | +1.033% | 3,700 | +2.618% |
| 2026-07-20 | 24.35 | 24.35 | 24.20 | 24.20 | -0.657% | 1,971 | +3.678% |
| 2026-07-17 | 24.32 | 24.47 | 24.32 | 24.35 | -0.185% | 1,256 | +2.998% |
| 2026-07-16 | 24.46 | 24.48 | 24.39 | 24.40 | -0.347% | 5,898 | +2.807% |
| 2026-07-15 | 24.55 | 24.55 | 24.48 | 24.48 | +0.123% | 500 | +2.450% |
| 2026-07-14 | 24.52 | 24.52 | 24.43 | 24.45 | +0.423% | 3,139 | +2.576% |
| 2026-07-13 | 24.54 | 24.54 | 24.33 | 24.35 | -0.807% | 6,072 | +3.010% |
| 2026-07-10 | 24.53 | 24.55 | 24.53 | 24.55 | +0.123% | 433 | +2.179% |
| 2026-07-09 | 24.30 | 24.56 | 24.30 | 24.52 | +0.802% | 1,307 | +2.305% |
| 2026-07-08 | 24.23 | 24.34 | 24.23 | 24.32 | -0.573% | 1,427 | +3.126% |
| 2026-07-07 | 24.60 | 24.60 | 24.42 | 24.46 | -1.152% | 3,495 | +2.534% |
| 2026-07-06 | 24.25 | 24.80 | 24.25 | 24.75 | +1.469% | 2,114 | +1.354% |
| 2026-07-02 | 24.38 | 24.39 | 24.38 | 24.39 | -1.168% | 1,748 | +2.842% |
| 2026-07-01 | 24.38 | 24.76 | 24.38 | 24.68 | -1.575% | 3,806 | +1.641% |
| 2026-06-30 | 24.90 | 25.15 | 24.90 | 25.07 | -0.377% | 5,959 | +0.040% |
| 2026-06-29 | 24.52 | 25.21 | 24.52 | 25.17 | +2.570% | 10,769 | -0.338% |
| 2026-06-26 | 24.31 | 24.67 | 24.31 | 24.54 | +0.985% | 4,121 | +2.224% |
| 2026-06-25 | 24.34 | 24.35 | 24.20 | 24.30 | +0.124% | 6,721 | +3.230% |
| 2026-06-24 | 24.36 | 24.43 | 24.17 | 24.27 | -0.492% | 1,605 | +3.358% |
| 2026-06-23 | 24.39 | 24.48 | 24.39 | 24.39 | -1.474% | 1,352 | +2.850% |
| 2026-06-22 | 24.80 | 24.86 | 24.75 | 24.75 | +0.635% | 1,260 | +1.333% |
| 2026-06-18 | 24.46 | 24.60 | 24.40 | 24.60 | +0.465% | 3,371 | +1.976% |
| 2026-06-17 | 24.65 | 24.65 | 24.48 | 24.48 | -0.204% | 1,202 | +2.450% |
| 2026-06-16 | 24.62 | 24.62 | 24.54 | 24.54 | +0.448% | 251 | +2.242% |
| 2026-06-15 | 24.41 | 24.54 | 24.41 | 24.43 | +0.010% | 3,268 | +2.700% |
| 2026-06-12 | 24.36 | 24.42 | 24.36 | 24.42 | +0.465% | 515 | +2.710% |
| 2026-06-11 | 24.07 | 24.31 | 24.07 | 24.31 | +1.228% | 3,120 | +3.188% |
| 2026-06-10 | 24.18 | 24.18 | 24.02 | 24.02 | -1.132% | 1,106 | +4.456% |
| 2026-06-09 | 24.49 | 24.49 | 24.17 | 24.29 | -0.817% | 6,431 | +3.273% |
| 2026-06-08 | 24.31 | 24.50 | 24.25 | 24.49 | +0.608% | 2,211 | +2.430% |
| 2026-06-05 | 24.34 | 24.34 | 24.34 | 24.34 | -1.250% | 310 | +3.053% |
| 2026-06-04 | 24.68 | 24.68 | 24.64 | 24.65 | -0.081% | 1,196 | +1.765% |
| 2026-06-03 | 24.67 | 24.67 | 24.67 | 24.67 | -1.623% | 453 | +1.682% |
| 2026-06-02 | 24.94 | 25.08 | 24.94 | 25.08 | +0.219% | 573 | +0.032% |
| 2026-06-01 | 25.08 | 25.08 | 24.99 | 25.02 | -0.469% | 1,445 | +0.252% |
| 2026-05-29 | 25.24 | 25.24 | 25.14 | 25.14 | -0.119% | 1,773 | -0.219% |
| 2026-05-28 | 25.06 | 25.21 | 25.05 | 25.17 | -0.040% | 2,736 | -0.338% |
| 2026-05-27 | 25.17 | 25.18 | 25.17 | 25.18 | +0.219% | 965 | -0.377% |
| 2026-05-26 | 25.07 | 25.17 | 25.04 | 25.13 | +0.179% | 9,994 | -0.159% |
| 2026-05-22 | 25.16 | 25.18 | 25.08 | 25.08 | +0.535% | 15,094 | +0.020% |
| 2026-05-21 | 24.86 | 24.98 | 24.86 | 24.95 | +0.510% | 1,743 | +0.555% |
| 2026-05-20 | 24.80 | 24.82 | 24.80 | 24.82 | +0.283% | 361 | +1.068% |
| 2026-05-19 | 24.70 | 24.75 | 24.70 | 24.75 | -0.040% | 1,089 | +1.354% |
| 2026-05-18 | 24.84 | 24.85 | 24.76 | 24.76 | -0.242% | 763 | +1.313% |
| 2026-05-15 | 24.91 | 24.91 | 24.82 | 24.82 | -0.761% | 985 | +1.068% |
| 2026-05-14 | 25.09 | 25.12 | 25.01 | 25.01 | -0.058% | 2,408 | +0.298% |
| 2026-05-13 | 24.94 | 25.02 | 24.94 | 25.02 | +0.542% | 897 | +0.240% |
| 2026-05-12 | 24.91 | 25.06 | 24.89 | 24.89 | -1.034% | 3,520 | +0.783% |
| 2026-05-11 | 24.90 | 25.24 | 24.90 | 25.15 | -0.020% | 4,030 | -0.258% |
| 2026-05-08 | 25.19 | 25.29 | 25.10 | 25.16 | +1.157% | 3,018 | -0.278% |
| 2026-05-07 | 24.92 | 24.96 | 24.87 | 24.87 | +0.739% | 653 | +0.875% |
| 2026-05-06 | 24.66 | 24.75 | 24.66 | 24.68 | -0.844% | 917 | +1.620% |
| 2026-05-05 | 24.99 | 24.99 | 24.89 | 24.89 | -0.260% | 772 | +0.763% |
| 2026-05-04 | 24.91 | 25.00 | 24.90 | 24.96 | -0.300% | 1,550 | +0.501% |
| 2026-05-01 | 24.99 | 25.15 | 24.99 | 25.04 | +0.487% | 1,056 | +0.200% |
| 2026-04-30 | 24.61 | 24.91 | 24.61 | 24.91 | +1.358% | 313 | +0.688% |
| 2026-04-29 | 24.65 | 24.65 | 24.58 | 24.58 | -0.162% | 2,150 | +2.055% |
| 2026-04-28 | 24.56 | 24.67 | 24.56 | 24.62 | 0.000% | 750 | +1.889% |
| 2026-04-27 | 24.39 | 24.62 | 24.39 | 24.62 | +0.194% | 2,352 | +1.889% |
| 2026-04-24 | 24.57 | 24.57 | 24.57 | 24.57 | +1.058% | 461 | +2.086% |
| 2026-04-23 | 24.35 | 24.35 | 24.32 | 24.32 | -1.138% | 260 | +3.167% |
| 2026-04-22 | 24.60 | 24.66 | 24.59 | 24.59 | +0.204% | 755 | +1.992% |
| 2026-04-21 | 24.60 | 24.60 | 24.55 | 24.55 | -0.041% | 579 | +2.200% |
| 2026-04-20 | 24.65 | 24.70 | 24.55 | 24.55 | -0.426% | 1,592 | +2.158% |
| 2026-04-17 | 24.70 | 24.70 | 24.66 | 24.66 | +1.169% | 1,347 | +1.723% |
| 2026-04-16 | 24.42 | 24.42 | 24.38 | 24.38 | -1.694% | 387 | +2.913% |
| 2026-04-15 | 24.76 | 24.80 | 24.70 | 24.80 | +3.184% | 2,594 | +1.170% |
| 2026-04-14 | 23.83 | 24.03 | 23.83 | 24.03 | +1.736% | 1,173 | +4.390% |
| 2026-04-13 | 23.62 | 23.66 | 23.62 | 23.62 | +0.994% | 674 | +6.202% |
| 2026-04-10 | 23.38 | 23.39 | 23.38 | 23.39 | +0.822% | 315 | +7.258% |
| 2026-04-09 | 23.27 | 23.27 | 23.20 | 23.20 | +0.637% | 558 | +8.139% |
| 2026-04-08 | 23.52 | 23.52 | 23.02 | 23.05 | -0.432% | 850 | +8.829% |
| 2026-04-07 | 23.00 | 23.15 | 23.00 | 23.15 | -0.494% | 1,000 | +8.358% |
| 2026-04-06 | 23.56 | 23.63 | 23.23 | 23.27 | -1.472% | 1,508 | +7.823% |
| 2026-04-02 | 23.83 | 23.83 | 23.59 | 23.61 | -1.879% | 3,095 | +6.236% |
| 2026-04-01 | 24.08 | 24.08 | 24.06 | 24.06 | -0.209% | 2,477 | +4.240% |
| 2026-03-31 | 23.89 | 24.11 | 23.89 | 24.11 | +2.454% | 876 | +4.022% |
| 2026-03-30 | 23.54 | 23.54 | 23.54 | 23.54 | -1.255% | 373 | +6.576% |
| 2026-03-27 | 23.91 | 23.91 | 23.79 | 23.84 | -1.319% | 424 | +5.238% |
| 2026-03-26 | 24.29 | 24.29 | 24.16 | 24.16 | -1.448% | 587 | +3.850% |
| 2026-03-25 | 24.52 | 24.54 | 24.51 | 24.51 | +0.492% | 5,310 | +2.346% |
| 2026-03-24 | 24.35 | 24.39 | 24.34 | 24.39 | +0.557% | 713 | +2.850% |
| 2026-03-23 | 24.25 | 24.25 | 24.25 | 24.25 | +0.810% | 427 | +3.422% |
| 2026-03-20 | 24.14 | 24.17 | 24.06 | 24.06 | -1.049% | 1,821 | +4.260% |
| 2026-03-19 | 24.37 | 24.37 | 24.32 | 24.32 | -1.018% | 380 | +3.167% |
| 2026-03-18 | 24.74 | 24.74 | 24.55 | 24.57 | +0.409% | 784 | +2.117% |
| 2026-03-17 | 24.46 | 24.46 | 24.46 | 24.46 | +0.596% | 324 | +2.534% |
| 2026-03-16 | 24.41 | 24.41 | 24.28 | 24.32 | +0.413% | 584 | +3.146% |
| 2026-03-13 | 24.22 | 24.22 | 24.22 | 24.22 | -0.819% | 81 | +3.571% |
| 2026-03-12 | 24.42 | 24.42 | 24.42 | 24.42 | -0.570% | 277 | +2.723% |
| 2026-03-11 | 24.60 | 24.61 | 24.56 | 24.56 | +0.656% | 942 | +2.138% |
| 2026-03-10 | 24.46 | 24.47 | 24.40 | 24.40 | +0.329% | 1,132 | +2.807% |
| 2026-03-09 | 24.08 | 24.32 | 24.08 | 24.32 | -0.287% | 605 | +3.146% |
| 2026-03-06 | 24.47 | 24.47 | 24.39 | 24.39 | -0.571% | 1,008 | +2.850% |
| 2026-03-05 | 24.43 | 24.60 | 24.43 | 24.53 | -0.183% | 5,640 | +2.263% |
| 2026-03-04 | 24.52 | 24.57 | 24.52 | 24.57 | -0.747% | 1,052 | +2.075% |
| 2026-03-03 | 24.67 | 24.87 | 24.67 | 24.76 | -0.582% | 4,138 | +1.313% |
| 2026-03-02 | 24.94 | 24.94 | 24.91 | 24.91 | +0.030% | 736 | +0.723% |
| 2026-02-27 | 24.93 | 24.97 | 24.87 | 24.90 | -0.648% | 2,687 | +0.753% |
| 2026-02-26 | 25.17 | 25.17 | 25.06 | 25.06 | -0.120% | 2,098 | +0.100% |
| 2026-02-25 | 25.29 | 25.29 | 25.09 | 25.09 | +0.445% | 994 | -0.020% |
| 2026-02-24 | 25.19 | 25.19 | 24.98 | 24.98 | +0.294% | 3,008 | +0.425% |
| 2026-02-23 | 25.04 | 25.04 | 24.91 | 24.91 | -0.461% | 1,529 | +0.720% |
| 2026-02-20 | 24.94 | 25.02 | 24.92 | 25.02 | +0.184% | 1,925 | +0.256% |
| 2026-02-19 | 24.95 | 25.03 | 24.92 | 24.98 | +0.503% | 2,897 | +0.440% |
| 2026-02-18 | 25.33 | 25.33 | 24.84 | 24.85 | -0.035% | 2,225 | +0.946% |
| 2026-02-17 | 24.88 | 24.96 | 24.77 | 24.86 | -0.585% | 2,903 | +0.910% |
| 2026-02-13 | 25.00 | 25.11 | 24.73 | 25.00 | +0.200% | 4,572 | +0.320% |
| 2026-02-12 | 25.14 | 25.17 | 24.86 | 24.95 | -0.834% | 6,244 | +0.521% |
| 2026-02-11 | 25.13 | 25.35 | 25.11 | 25.16 | -0.079% | 18,637 | -0.318% |
| 2026-02-10 | 25.14 | 25.29 | 25.07 | 25.18 | +0.760% | 26,094 | -0.397% |
| 2026-02-09 | 25.00 | 25.00 | 25.00 | 25.00 | +0.970% | 32 | +0.360% |
| 2026-02-06 | 24.87 | 24.87 | 24.75 | 24.75 | +1.789% | 30,169 | +1.333% |
| 2026-02-05 | 24.39 | 24.39 | 24.32 | 24.32 | -1.738% | 173 | +3.146% |
| 2026-02-04 | 24.75 | 24.75 | 24.75 | 24.75 | -1.124% | 97 | +1.354% |
| 2026-02-03 | 25.11 | 25.11 | 25.03 | 25.03 | 0.000% | 190 | +0.214% |