Dark

TSDD
GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF
stock NASDAQ ETF

At Close

May 9, 2025 3:59:51 PM EDT

30.55USD-9.293%(-3.13)4,233,062

30.33Bid 30.72Ask 0.39Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

32.46USD-3.622%(-1.22)69,849

After-hours

May 9, 2025 4:58:30 PM EDT

30.44USD-0.360%(-0.11)23,020

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	30.5100	30.9100	28.760000	30.550	-9.293%	4,233,062	0.000%
2025-05-08	35.0500	35.0500	32.400000	33.680	-6.184%	2,225,889	-9.293%
2025-05-07	35.7900	37.2700	35.480000	35.900	-0.746%	1,567,479	-14.903%
2025-05-06	36.7800	37.0800	35.560000	36.170	+3.758%	1,769,240	-15.538%
2025-05-05	33.9000	36.2600	33.860000	34.860	+4.811%	1,970,870	-12.364%
2025-05-02	33.8600	35.1000	31.410000	33.260	-4.754%	2,589,417	-8.148%
2025-05-01	35.0400	35.0800	32.430000	34.920	+1.188%	2,293,918	-12.514%
2025-04-30	35.0800	37.0390	34.020000	34.510	+6.809%	2,719,226	-11.475%
2025-04-29	33.9200	35.2797	32.050000	32.310	-4.295%	2,433,714	-5.447%
2025-04-28	32.9500	36.9700	31.640000	33.760	-0.677%	4,367,526	-9.508%
2025-04-25	41.5700	42.1600	33.390000	33.990	-19.531%	5,825,401	-10.121%
2025-04-24	45.4200	45.9600	42.240000	42.240	-7.001%	2,521,441	-27.675%
2025-04-23	43.6800	48.1200	41.730000	45.420	-10.801%	3,789,078	-32.739%
2025-04-22	54.4000	54.6900	48.530100	50.920	-9.185%	2,180,701	-40.004%
2025-04-21	54.9150	58.0000	54.240000	56.070	+11.449%	1,353,945	-45.515%
2025-04-17	49.4000	51.7700	49.050000	50.310	+0.299%	1,977,191	-39.276%
2025-04-16	47.7000	52.8900	46.403244	50.160	+9.831%	1,513,809	-39.095%
2025-04-15	47.1750	47.9500	43.940000	45.670	-1.382%	1,459,123	-33.107%
2025-04-14	43.8000	48.6000	42.870000	46.310	-0.065%	1,496,441	-34.032%
2025-04-11	46.4000	50.2400	44.290000	46.340	+0.303%	2,268,016	-34.074%
2025-04-10	44.0000	50.0500	43.200000	46.200	+12.738%	3,263,892	-33.874%
2025-04-09	72.0700	72.5350	38.695000	40.980	-44.689%	3,727,104	-25.451%
2025-04-08	60.5800	76.3000	57.550000	74.090	+9.942%	2,836,112	-58.766%
2025-04-07	72.5000	77.6200	57.206600	67.390	+4.675%	4,277,204	-54.667%
2025-04-04	57.9400	65.4900	55.820000	64.380	+21.174%	3,096,369	-52.547%
2025-04-03	53.7800	55.0000	50.056000	53.130	+11.081%	2,564,026	-42.500%
2025-04-02	58.8300	60.2700	47.030000	47.830	-10.464%	4,369,087	-36.128%
2025-04-01	55.5100	57.4999	49.600000	53.420	-7.144%	2,982,849	-42.812%
2025-03-31	61.9800	64.2400	57.086180	57.530	+3.230%	2,481,245	-46.897%
2025-03-28	51.2900	56.8300	51.000000	55.730	+7.070%	2,303,486	-45.182%
2025-03-27	52.4100	52.4700	44.840000	52.050	-0.819%	3,291,526	-41.306%
2025-03-26	49.0600	54.2400	48.320000	52.480	+11.257%	3,141,202	-41.787%
2025-03-25	48.7800	53.2800	47.151300	47.170	-7.127%	2,565,742	-35.234%
2025-03-24	61.1400	62.3100	50.630000	50.790	-23.451%	2,721,303	-39.850%
2025-03-21	75.3800	75.3900	65.910000	66.350	-10.928%	1,494,834	-53.956%
2025-03-20	76.1700	78.0200	73.120000	74.490	+0.054%	1,445,732	-58.988%
2025-03-19	77.4900	79.3359	70.500000	74.450	-9.207%	1,402,663	-58.966%
2025-03-18	80.5300	84.0000	79.200000	82.000	+10.482%	1,698,662	-62.744%
2025-03-17	70.5600	77.0000	70.420000	74.220	+9.696%	1,623,844	-58.839%
2025-03-14	69.5500	73.2650	66.750000	67.660	-7.657%	1,256,572	-54.848%
2025-03-13	69.1100	77.3000	69.110000	73.270	+6.142%	1,766,731	-58.305%
2025-03-12	69.6300	74.0700	66.540000	69.030	-15.539%	2,286,439	-55.744%
2025-03-11	85.9800	91.6800	76.570000	81.730	-7.899%	2,518,972	-62.621%
2025-03-10	73.1500	89.7800	72.760500	88.740	+30.711%	1,682,898	-65.574%
2025-03-07	69.5600	73.8899	65.957200	67.890	+0.772%	1,621,115	-55.001%
2025-03-06	63.5300	68.8000	63.323600	67.370	+11.355%	1,096,814	-54.653%
2025-03-05	62.3700	65.8290	60.380800	60.500	-5.113%	1,354,962	-49.504%
2025-03-04	64.2100	68.0000	58.751500	63.760	+8.936%	1,993,709	-52.086%
2025-03-03	52.7400	61.3500	51.310000	58.530	+5.745%	1,449,310	-47.805%
2025-02-28	61.4100	63.5600	55.170000	55.350	-8.163%	1,314,447	-44.806%
2025-02-27	56.6100	60.4200	54.290000	60.270	+6.597%	1,763,523	-49.311%
2025-02-26	52.2300	57.5300	50.300000	56.540	+7.777%	1,581,036	-45.967%
2025-02-25	45.8000	53.8200	45.763200	52.460	+16.916%	2,080,669	-41.765%
2025-02-24	42.9200	46.3900	41.930000	44.870	+4.083%	1,298,173	-31.914%
2025-02-21	39.6323	43.7700	39.101700	43.110	+9.834%	780,166	-29.135%
2025-02-20	37.7000	40.6200	37.700000	39.250	+3.371%	558,333	-22.166%
2025-02-19	39.5100	39.5100	36.500000	37.970	-3.752%	676,231	-19.542%
2025-02-18	39.1700	40.2400	38.330400	39.450	+1.206%	680,853	-22.560%
2025-02-14	38.0000	40.8200	37.720000	38.980	+0.206%	1,041,792	-21.626%
2025-02-13	41.5500	42.4875	38.221000	38.900	-11.591%	1,378,750	-21.465%
2025-02-12	46.1000	46.1000	41.290000	44.000	-4.865%	1,535,815	-30.568%
2025-02-11	42.4400	47.0750	41.470000	46.250	+12.558%	1,429,375	-33.946%
2025-02-10	39.8200	41.1500	38.550000	41.090	+5.929%	1,031,324	-25.651%
2025-02-07	37.1300	38.9893	35.100000	38.790	+7.096%	911,817	-21.243%
2025-02-06	36.5300	38.3300	36.110000	36.220	+2.057%	1,089,947	-15.654%
2025-02-05	34.0000	35.9600	33.790000	35.490	+7.123%	849,630	-13.919%
2025-02-04	34.8900	35.0800	32.860000	33.130	-4.221%	1,034,334	-7.788%
2025-02-03	34.1700	36.0800	33.810000	34.590	+10.265%	1,207,343	-11.680%
2025-01-31	31.6500	31.9000	28.970000	31.370	-2.030%	1,294,859	-2.614%
2025-01-30	30.3400	34.8200	29.920000	32.020	-6.374%	1,587,344	-4.591%
2025-01-29	33.0400	34.6900	32.525000	34.200	+5.134%	973,592	-10.673%
2025-01-28	32.7900	34.3900	32.120000	32.530	-0.306%	488,553	-6.087%
2025-01-27	32.9600	33.8899	31.210000	32.630	+4.617%	676,308	-6.375%
2025-01-24	30.0000	31.3000	29.550000	31.190	+2.802%	400,121	-2.052%
2025-01-23	29.8500	30.8000	29.241700	30.340	+1.438%	442,144	+0.692%
2025-01-22	29.6300	30.0100	28.150000	29.910	+4.398%	545,478	+2.140%
2025-01-21	27.5600	31.0100	27.560000	28.650	+1.023%	676,218	+6.632%
2025-01-17	29.0200	29.2500	26.430000	28.360	-6.093%	801,187	+7.722%
2025-01-16	28.8700	30.7565	28.830000	30.200	+6.789%	481,925	+1.159%
2025-01-15	31.3500	32.0575	28.000000	28.280	-15.958%	865,331	+8.027%
2025-01-14	30.7000	33.9300	29.462700	33.650	+3.507%	695,366	-9.212%
2025-01-13	35.9600	36.3200	32.500000	32.510	-4.382%	355,254	-6.029%
2025-01-10	34.6000	35.7600	33.200000	34.000	+0.592%	1,147,968	-10.147%
2025-01-08	34.4000	35.2000	32.600000	33.800	-0.588%	1,303,160	-9.615%
2025-01-07	32.4000	34.6000	30.866000	34.000	+8.280%	1,430,947	-10.147%
2025-01-06	29.4000	32.8000	29.000000	31.400	-0.633%	957,154	-2.707%
2025-01-03	37.2000	37.5920	31.200000	31.600	-15.957%	1,292,201	-3.323%
2025-01-02	35.8000	38.6000	35.400000	37.600	+11.905%	1,724,143	-18.750%
2024-12-31	30.6000	33.8000	29.804000	33.600	+7.006%	1,246,695	-9.077%
2024-12-30	31.4000	31.7880	30.000000	31.400	+6.803%	1,201,103	-2.707%
2024-12-27	27.4000	30.2000	27.400000	29.400	+8.889%	1,113,695	+3.912%
2024-12-26	25.6000	27.2000	25.600000	27.000	+3.846%	1,039,254	+13.148%
2024-12-24	29.6000	29.6380	25.900000	26.000	-14.474%	843,795	+17.500%
2024-12-23	30.3000	32.6000	29.800000	30.400	-3.797%	1,538,121	+0.493%
2024-12-20	30.8000	32.2000	28.200000	31.600	+6.040%	2,257,273	-3.323%
2024-12-19	27.8000	31.8000	27.000000	29.800	+0.676%	2,309,348	+2.517%
2024-12-18	26.6000	30.7000	24.200000	29.600	+17.460%	2,373,732	+3.209%
2024-12-17	25.8000	27.8000	24.800000	25.200	-8.029%	2,316,757	+21.230%
2024-12-16	30.2000	31.0000	27.200000	27.400	-11.613%	1,622,892	+11.496%
2024-12-13	33.4000	34.2000	31.000000	31.000	-8.284%	1,144,524	-1.452%
2024-12-12	33.0000	34.3240	32.200000	33.800	+0.595%	1,178,487	-9.615%
2024-12-11	35.6000	36.9980	33.400000	33.600	-9.677%	1,409,446	-9.077%
2024-12-10	39.0000	39.2000	35.470000	37.200	-5.584%	1,391,198	-17.876%
2024-12-09	37.8000	41.8000	37.000000	39.400	-1.005%	1,250,322	-22.462%
2024-12-06	42.6000	44.0000	39.600000	39.800	-9.955%	895,060	-23.241%
2024-12-05	46.6000	46.8000	42.800000	44.200	-6.356%	1,082,235	-30.882%
2024-12-04	48.6000	50.0000	47.200000	47.200	-4.065%	474,435	-35.275%
2024-12-03	49.0000	50.0000	47.800000	49.200	+3.361%	643,619	-37.907%
2024-12-02	49.0000	49.2040	46.700000	47.600	-7.031%	1,148,431	-35.819%
2024-11-29	54.0000	54.6000	51.000000	51.200	-6.909%	267,598	-40.332%
2024-11-27	52.4000	57.0000	52.200000	55.000	+3.383%	573,214	-44.455%
2024-11-26	52.4000	54.2000	50.600000	53.200	+0.377%	643,349	-42.575%
2024-11-25	47.0000	53.3000	46.800000	53.000	+7.724%	1,034,194	-42.358%
2024-11-22	53.0000	54.0000	48.000000	49.200	-7.519%	852,667	-37.907%
2024-11-21	52.0000	54.6000	50.800000	53.200	+1.141%	734,711	-42.575%
2024-11-20	51.6000	54.8000	51.200000	52.600	+1.938%	866,958	-41.920%
2024-11-19	54.8000	55.5900	51.000000	51.600	-4.089%	669,186	-40.795%
2024-11-18	53.0000	57.0000	50.000000	53.800	-10.631%	1,179,338	-43.216%
2024-11-15	64.6000	65.1940	58.800000	60.200	-6.522%	1,205,287	-49.252%
2024-11-14	58.4000	64.6000	57.800000	64.400	+12.195%	1,350,924	-52.562%
2024-11-13	55.6000	60.3000	52.600000	57.400	-1.034%	1,157,581	-46.777%
2024-11-12	54.0000	59.7000	53.120000	58.000	+11.969%	1,662,540	-47.328%
2024-11-11	53.6000	57.3000	48.600000	51.800	-18.297%	1,944,425	-41.023%
2024-11-08	74.2000	75.1000	59.500000	63.400	-16.138%	1,091,254	-51.814%
2024-11-07	80.0000	81.8000	74.000000	75.600	-5.500%	404,051	-59.590%
2024-11-06	83.6000	91.6000	79.194000	80.000	-29.577%	844,380	-61.813%
2024-11-05	118.0000	118.8000	110.000000	113.600	-7.038%	159,613	-73.107%
2024-11-04	121.0000	126.0000	116.802000	122.200	+4.623%	193,769	-75.000%
2024-11-01	113.8000	118.8000	112.000000	116.800	+0.864%	120,961	-73.844%
2024-10-31	108.6000	116.1000	107.400000	115.800	+6.239%	209,654	-73.618%
2024-10-30	108.6000	110.4000	104.396000	109.000	+1.301%	141,620	-71.972%
2024-10-29	103.6000	110.5860	103.200000	107.600	+2.672%	211,161	-71.608%
2024-10-28	99.4000	105.2000	96.900000	104.800	+4.800%	362,824	-70.849%
2024-10-25	110.8000	111.4000	99.802000	100.000	-7.063%	712,551	-69.450%
2024-10-24	135.0000	138.8000	104.800000	107.600	-43.606%	727,939	-71.608%
2024-10-23	185.2000	193.0000	182.300000	190.800	+4.035%	133,981	-83.988%
2024-10-22	184.6000	187.6000	182.900000	183.400	+0.880%	36,660	-83.342%
2024-10-21	181.4000	186.8000	179.400000	181.800	+1.792%	31,814	-83.196%
2024-10-18	178.6000	180.6000	176.080000	178.600	+0.224%	44,636	-82.895%
2024-10-17	177.0000	182.6000	176.300000	178.200	+0.451%	29,693	-82.856%
2024-10-16	177.0000	181.2000	174.800000	177.400	-1.554%	45,551	-82.779%
2024-10-15	179.2000	184.0000	172.576000	180.200	-0.221%	51,210	-83.047%
2024-10-14	179.0000	189.8000	176.400000	180.600	-1.311%	59,637	-83.084%
2024-10-11	180.2000	187.2000	175.800000	183.000	+17.458%	129,325	-83.306%
2024-10-10	151.4000	163.4000	150.800000	155.800	+1.963%	96,110	-80.392%
2024-10-09	149.0000	154.2000	145.052000	152.800	+2.826%	48,557	-80.007%
2024-10-08	149.4000	153.2000	146.200000	148.600	-3.003%	34,903	-79.441%
2024-10-07	143.8000	153.2000	143.200000	153.200	+7.433%	66,500	-80.059%
2024-10-04	147.0000	149.2000	141.400000	142.600	-7.523%	89,086	-78.576%
2024-10-03	150.0000	157.5000	143.796000	154.200	+6.492%	78,989	-80.188%
2024-10-02	146.0000	152.4020	142.400000	144.800	+7.259%	142,850	-78.902%
2024-10-01	130.4000	144.5000	129.002000	135.000	+2.740%	131,644	-77.370%
2024-09-30	134.0000	137.2000	128.200000	131.400	-0.905%	98,643	-76.750%
2024-09-27	136.0000	139.4000	132.400000	132.600	-4.878%	74,337	-76.961%
2024-09-26	131.4000	142.1000	131.400000	139.400	+2.199%	108,125	-78.085%
2024-09-25	141.4000	141.4000	136.300000	136.400	-2.011%	63,014	-77.603%
2024-09-24	139.8000	145.0020	136.100000	139.200	-3.467%	116,627	-78.053%
2024-09-23	153.6000	155.0000	144.200000	144.200	-9.762%	126,365	-78.814%
2024-09-20	155.4000	162.8000	153.000000	159.800	+4.444%	83,293	-80.882%
2024-09-19	167.6000	170.8000	152.200000	153.000	-14.525%	114,814	-80.033%
2024-09-18	172.8000	179.3000	165.966000	179.000	+0.675%	73,144	-82.933%
2024-09-17	175.0000	179.7000	167.002000	177.800	-0.892%	55,738	-82.818%
2024-09-16	175.4000	184.2000	174.700000	179.400	+2.985%	41,867	-82.971%
2024-09-13	177.2000	179.8000	170.700000	174.200	-0.229%	45,749	-82.463%
2024-09-12	182.8000	183.6000	171.942000	174.600	-1.244%	70,896	-82.503%
2024-09-11	183.2000	195.0000	176.700000	176.800	-1.778%	53,535	-82.721%
2024-09-10	191.0000	193.5200	179.800000	180.000	-8.815%	58,990	-83.028%
2024-09-09	197.4000	202.8000	190.800000	197.400	-5.460%	53,392	-84.524%
2024-09-06	174.6000	208.8000	173.000000	208.800	+17.303%	83,588	-85.369%
2024-09-05	189.4000	192.0000	169.600000	178.000	-9.828%	95,793	-82.837%
2024-09-04	215.4000	215.4000	191.794000	197.400	-8.186%	51,305	-84.524%
2024-09-03	206.2000	217.0000	197.400000	215.000	+3.365%	51,123	-85.791%
2024-08-30	219.6000	223.4000	207.400000	208.000	-7.556%	27,516	-85.313%
2024-08-29	216.8000	225.4000	206.000000	225.000	-0.618%	27,525	-86.422%
2024-08-28	218.0000	232.2200	214.000000	226.400	+3.473%	37,738	-86.506%
2024-08-27	210.6000	223.1000	205.840000	218.800	+3.894%	32,491	-86.037%
2024-08-26	201.0000	214.4480	200.600000	210.600	+6.364%	41,850	-85.494%
2024-08-23	209.4000	210.0400	195.600000	198.000	-9.091%	46,796	-84.571%
2024-08-22	193.6000	218.0000	192.400000	217.800	+11.692%	51,969	-85.973%
2024-08-21	196.0000	202.6000	192.598000	195.000	-2.010%	38,816	-84.333%
2024-08-20	191.8000	201.4000	186.500000	199.000	+1.842%	69,773	-84.648%
2024-08-19	206.8000	212.2000	195.202000	195.400	-6.058%	47,701	-84.365%
2024-08-16	217.8000	218.6000	201.506000	208.000	-1.701%	70,358	-85.313%
2024-08-15	233.4000	234.6000	208.000000	211.600	-13.065%	44,758	-85.562%
2024-08-14	229.6000	248.9460	228.000000	243.400	+6.567%	28,150	-87.449%
2024-08-13	251.2000	256.2000	227.598000	228.400	-10.642%	49,149	-86.624%
2024-08-12	251.8000	262.2000	251.800000	255.600	+2.486%	22,763	-88.048%
2024-08-09	256.4000	261.0000	247.000000	249.400	-0.796%	33,961	-87.751%
2024-08-08	260.0000	270.4000	247.000000	251.400	-7.369%	40,070	-87.848%
2024-08-07	249.0000	271.6000	242.200000	271.400	+8.387%	45,741	-88.744%
2024-08-06	247.6000	269.8000	243.400000	250.400	-1.417%	44,449	-87.800%
2024-08-05	284.4700	292.0000	242.768000	254.000	+8.826%	91,138	-87.972%
2024-08-02	219.2000	237.1000	216.800000	233.400	+8.357%	85,806	-86.911%
2024-08-01	197.0000	219.1980	191.000000	215.400	+13.130%	79,261	-85.817%
2024-07-31	197.8000	199.8000	185.600000	190.400	-8.373%	54,704	-83.955%
2024-07-30	192.6000	212.4000	192.400000	207.800	+8.117%	85,044	-85.298%
2024-07-29	206.2000	206.6000	188.004000	192.200	-10.936%	120,760	-84.105%
2024-07-26	211.4000	224.4000	211.400000	215.800	+0.466%	93,310	-85.843%
2024-07-25	224.8000	224.8000	203.404000	214.800	-4.363%	194,105	-85.777%
2024-07-24	210.0000	225.4000	209.200000	224.600	+24.778%	199,832	-86.398%
2024-07-23	170.4000	180.8000	167.200000	180.000	+4.287%	166,515	-83.028%
2024-07-22	182.2000	185.0000	170.400000	172.600	-10.291%	108,287	-82.300%
2024-07-19	180.4000	195.8000	178.400000	192.400	+8.211%	129,321	-84.122%
2024-07-18	175.4000	180.8000	166.400000	177.800	-0.781%	184,773	-82.818%
2024-07-17	173.6000	181.8000	166.094000	179.200	+6.413%	192,204	-82.952%
2024-07-16	170.2000	182.9940	165.800000	168.400	-2.659%	210,573	-81.859%
2024-07-15	169.0000	174.6300	155.402000	173.000	-3.675%	216,164	-82.341%
2024-07-12	199.2000	203.4000	174.202000	179.600	-5.969%	380,700	-82.990%
2024-07-11	164.2000	192.4000	154.800000	191.000	+16.463%	468,454	-84.005%
2024-07-10	164.4000	170.3800	158.500000	164.000	-0.485%	202,080	-81.372%
2024-07-09	181.8000	182.0000	160.398000	164.800	-7.416%	214,361	-81.462%
2024-07-08	186.0000	190.0000	168.800000	178.000	-1.221%	156,981	-82.837%
2024-07-05	183.2000	194.6000	179.200000	180.200	-3.945%	110,514	-83.047%
2024-07-03	210.4000	211.0000	185.002000	187.600	-13.628%	160,162	-83.715%
2024-07-02	247.8000	251.2000	217.200000	217.200	-19.912%	110,344	-85.935%
2024-07-01	299.6000	299.6000	262.000000	271.200	-12.516%	30,689	-88.735%
2024-06-28	305.4000	319.3000	294.400000	310.000	-0.641%	16,956	-90.145%
2024-06-27	319.6000	322.0000	308.380000	312.000	-1.078%	13,635	-90.208%
2024-06-26	350.6000	351.0000	310.402000	315.400	-9.472%	20,024	-90.314%
2024-06-25	361.2000	369.6000	346.400000	348.400	-5.068%	11,781	-91.231%
2024-06-24	359.2000	367.6000	344.988000	367.000	+0.328%	13,853	-91.676%
2024-06-21	366.8000	373.6000	362.002000	365.800	-1.508%	3,337	-91.648%
2024-06-20	358.0000	378.0000	358.000000	371.400	+3.685%	8,895	-91.774%
2024-06-18	350.2000	367.6000	350.200000	358.200	+2.577%	19,504	-91.471%
2024-06-17	391.2000	394.2000	343.400000	349.200	-10.462%	20,906	-91.251%
2024-06-14	357.4000	394.0000	357.400000	390.000	+5.008%	13,031	-92.167%
2024-06-13	346.2000	376.2000	334.600000	371.400	-5.879%	29,567	-91.774%
2024-06-12	422.0000	429.2000	379.136000	394.600	-7.890%	10,223	-92.258%
2024-06-11	414.6000	442.8060	409.400000	428.400	+3.779%	6,395	-92.869%
2024-06-10	401.4000	414.1980	392.798000	412.800	+4.190%	5,590	-92.599%
2024-06-07	400.0000	404.2000	388.200000	396.200	+0.558%	8,719	-92.289%
2024-06-06	407.6000	417.4000	386.420000	394.000	-3.337%	6,526	-92.246%
2024-06-05	407.0000	420.0000	403.200000	407.600	-0.245%	7,411	-92.505%
2024-06-04	410.0000	412.1880	395.000000	408.600	+1.844%	7,744	-92.523%
2024-06-03	393.2000	408.7840	375.000000	401.200	+2.087%	6,282	-92.385%
2024-05-31	389.4000	412.2000	384.000000	393.000	+0.821%	6,788	-92.226%
2024-05-30	392.2000	405.2000	373.400000	389.800	-2.501%	7,734	-92.163%
2024-05-29	411.0000	411.0000	393.366000	399.800	+0.201%	6,105	-92.359%
2024-05-28	401.2000	413.6000	392.200000	399.000	+2.782%	8,139	-92.343%
2024-05-24	411.8000	414.2000	385.140000	388.200	-6.232%	8,825	-92.130%
2024-05-23	376.8000	415.5800	376.800000	414.000	+7.421%	10,342	-92.621%
2024-05-22	377.8000	393.4000	373.000000	385.400	+6.937%	9,884	-92.073%
2024-05-21	414.8000	414.8000	360.000000	360.400	-13.282%	17,890	-91.523%
2024-05-20	402.0000	421.4000	402.000000	415.600	+2.871%	4,700	-92.649%
2024-05-17	424.4000	426.6360	395.000000	404.000	-3.118%	7,890	-92.438%
2024-05-16	420.0000	432.9900	412.600000	417.000	-0.667%	6,406	-92.674%
2024-05-15	391.0000	423.6000	391.000000	419.800	+3.808%	10,444	-92.723%
2024-05-14	420.4000	420.7000	395.000000	404.400	-6.519%	14,589	-92.446%
2024-05-13	442.0000	448.0000	414.080000	432.600	-4.080%	15,430	-92.938%
2024-05-10	429.4000	454.6000	429.000000	451.000	+4.253%	15,639	-93.226%
2024-05-09	419.2000	435.8000	415.600000	432.600	+3.049%	8,641	-92.938%
2024-05-08	434.8000	440.1800	414.000000	419.800	+3.552%	13,706	-92.723%
2024-05-07	387.4000	406.6020	383.800000	405.400	+7.705%	9,679	-92.464%
2024-05-06	381.4000	387.8000	365.000000	376.400	-3.980%	11,079	-91.884%
2024-05-03	390.2000	404.4000	378.900000	392.000	-1.309%	12,390	-92.207%
2024-05-02	386.2000	414.4000	379.800000	397.200	+0.050%	16,521	-92.309%
2024-05-01	391.2000	400.6000	373.600000	397.000	+3.981%	20,031	-92.305%
2024-04-30	369.4000	384.5980	356.870000	381.800	+11.377%	29,679	-91.998%
2024-04-29	376.8000	401.2120	317.552000	342.800	-31.165%	81,803	-91.088%
2024-04-26	491.0000	508.6000	475.696000	498.000	+2.427%	22,305	-93.865%
2024-04-25	561.4000	564.4000	484.000000	486.200	-9.863%	35,294	-93.717%
2024-04-24	529.4000	584.6000	483.094000	539.400	-24.028%	47,197	-94.336%
2024-04-23	728.2000	747.0000	685.556000	710.000	-3.794%	30,670	-95.697%
2024-04-22	752.4000	768.8000	717.020000	738.000	+6.802%	22,086	-95.860%
2024-04-19	675.6000	695.5880	658.080000	691.000	+3.816%	13,286	-95.579%
2024-04-18	649.2000	673.7000	648.000000	665.600	+7.147%	12,190	-95.410%
2024-04-17	602.6000	632.4000	600.000000	621.200	+2.070%	11,311	-95.082%
2024-04-16	609.4000	630.5680	600.208000	608.600	+5.477%	9,142	-94.980%
2024-04-15	524.0000	577.0000	524.000000	577.000	+11.261%	5,539	-94.705%
2024-04-12	510.0000	522.0000	503.798000	518.600	+3.928%	4,290	-94.109%
2024-04-11	510.2000	534.2000	491.400000	499.000	-3.069%	8,508	-93.878%
2024-04-10	509.6000	524.4000	497.600000	514.800	+5.839%	8,133	-94.066%
2024-04-09	510.0000	516.4000	473.868000	486.400	-4.139%	9,219	-93.719%
2024-04-08	530.4000	538.8000	499.600000	507.400	-10.131%	9,333	-93.979%
2024-04-05	538.2000	589.0000	527.020000	564.600	+7.298%	17,010	-94.589%
2024-04-04	531.8000	544.2000	488.000000	526.200	-3.130%	12,233	-94.194%
2024-04-03	576.2000	577.0000	540.680000	543.200	-2.232%	9,291	-94.376%
2024-04-02	565.8000	574.0000	550.200000	555.600	+10.063%	12,364	-94.501%
2024-04-01	498.8000	530.6020	496.000000	504.800	+0.920%	4,883	-93.948%
2024-03-28	491.0000	502.4160	484.000000	500.200	+4.557%	1,956	-93.892%
2024-03-27	469.6000	499.4000	469.600000	478.400	-2.327%	3,447	-93.614%
2024-03-26	484.6000	491.4000	452.000000	489.800	-6.025%	7,450	-93.763%
2024-03-25	544.2000	544.2000	508.000000	521.200	-2.104%	7,656	-94.139%
2024-03-22	556.2000	559.0000	529.400000	532.400	+2.463%	3,833	-94.262%
2024-03-21	496.6000	523.5860	492.000000	519.600	+3.424%	1,631	-94.120%
2024-03-20	518.0000	532.4000	500.200000	502.400	-5.208%	2,461	-93.919%
2024-03-19	526.8000	550.8340	523.800000	530.000	+3.073%	6,394	-94.236%
2024-03-18	541.0000	572.2000	507.400000	514.200	-12.995%	7,138	-94.059%
2024-03-15	597.2000	611.8000	579.000000	591.000	-0.872%	3,914	-94.831%
2024-03-14	560.0000	610.0000	541.800000	596.200	+7.812%	5,688	-94.876%
2024-03-13	535.0000	553.0000	516.320000	553.000	+8.815%	3,522	-94.476%
2024-03-12	504.6000	535.7800	497.200000	508.200	+1.074%	2,567	-93.989%
2024-03-11	518.8000	518.8000	477.000000	502.800	-3.196%	5,788	-93.924%
2024-03-08	485.2000	522.2000	479.800000	519.400	+3.631%	4,506	-94.118%
2024-03-07	526.0000	527.4000	493.000000	501.200	-2.262%	3,112	-93.905%
2024-03-06	492.8000	527.3980	485.000000	512.800	+4.799%	7,399	-94.043%
2024-03-05	477.8000	503.8000	471.000000	489.318	+7.684%	7,387	-93.757%
2024-03-04	413.2000	460.3960	413.000000	454.400	+13.999%	2,485	-93.277%
2024-03-01	406.4000	414.6000	391.800000	398.600	-0.796%	1,023	-92.336%
2024-02-29	391.8560	410.0000	388.200000	401.800	+0.450%	1,823	-92.397%
2024-02-28	406.4000	413.6000	388.200000	400.000	-2.269%	3,008	-92.363%
2024-02-27	391.8000	412.8000	360.200000	409.288	-0.432%	4,223	-92.536%
2024-02-26	442.4000	442.4000	402.580000	411.064	-7.833%	1,993	-92.568%
2024-02-23	429.6000	446.0000	422.800000	446.000	+5.497%	885	-93.150%
2024-02-22	436.2000	448.2000	418.800000	422.762	-2.584%	4,724	-92.774%
2024-02-21	438.6000	443.0000	418.000000	433.978	-1.099%	2,086	-92.960%
2024-02-20	423.8000	456.1880	419.400000	438.800	+6.304%	1,738	-93.038%
2024-02-16	403.6000	422.0000	400.000000	412.780	+0.509%	2,375	-92.599%
2024-02-15	466.6000	466.6000	410.688000	410.688	-12.531%	2,342	-92.561%
2024-02-14	492.0000	493.8200	468.400000	469.526	-5.261%	1,555	-93.493%
2024-02-13	497.6000	503.3980	478.420000	495.600	+4.249%	2,044	-93.836%
2024-02-12	454.4200	475.4000	447.400000	475.400	+5.785%	1,385	-93.574%
2024-02-09	463.8000	463.8000	447.800000	449.400	-4.302%	783	-93.202%
2024-02-08	483.3000	483.3000	458.202000	469.600	-1.470%	419	-93.494%
2024-02-07	473.4000	502.6600	465.200000	476.606	-2.733%	1,588	-93.590%
2024-02-06	525.0000	526.0000	482.600000	490.000	-4.517%	1,301	-93.765%
2024-02-05	498.9580	544.2360	498.958000	513.178	+7.415%	2,762	-94.047%
2024-02-02	494.8000	507.6000	477.320000	477.752	+0.664%	1,684	-93.605%
2024-02-01	476.8000	494.1780	474.200000	474.600	-1.091%	377	-93.563%
2024-01-31	471.8000	480.0000	451.402000	479.834	+4.996%	1,025	-93.633%
2024-01-30	440.2000	461.7000	440.000000	457.000	-0.825%	1,378	-93.315%
2024-01-29	491.4000	500.3000	460.800000	460.800	-9.220%	2,235	-93.370%
2024-01-26	491.4000	512.0000	491.400000	507.600	-0.626%	1,906	-93.981%
2024-01-25	479.0000	520.5800	472.000000	510.800	+25.196%	8,257	-94.019%
2024-01-24	396.2000	413.0000	394.400000	408.000	+0.990%	3,052	-92.512%
2024-01-23	393.6040	407.6000	378.600000	404.000	-0.591%	2,045	-92.438%
2024-01-22	392.2000	413.4000	373.800000	406.400	+3.374%	2,292	-92.483%
2024-01-19	399.5100	405.6000	391.400000	393.134	-0.169%	1,146	-92.229%
2024-01-18	382.0000	401.6000	382.000000	393.800	+2.694%	1,638	-92.242%
2024-01-17	385.2000	391.4000	383.468000	383.468	+3.014%	880	-92.033%
2024-01-16	384.8000	390.3800	363.600000	372.248	-0.787%	1,053	-91.793%
2024-01-12	372.2000	378.1800	361.000000	375.200	+5.643%	1,635	-91.858%
2024-01-11	348.8000	357.8000	348.800000	355.158	+4.464%	929	-91.398%
2024-01-10	343.4000	344.0000	337.420000	339.982	+0.757%	221	-91.014%
2024-01-09	339.6000	339.6000	337.426000	337.426	+3.389%	91	-90.946%
2024-01-08	336.6000	336.6000	326.366000	326.366	-1.892%	162	-90.639%
2024-01-05	334.2000	334.4000	329.800000	332.660	+0.562%	183	-90.816%
2024-01-04	326.0000	330.8000	322.800000	330.800	+0.238%	318	-90.765%
2024-01-03	320.0000	334.4000	320.000000	330.016	+6.114%	345	-90.743%
2024-01-02	309.8000	318.2000	307.400000	311.000	-0.128%	858	-90.177%
2023-12-29	300.0000	311.6000	300.000000	311.400	+2.772%	629	-90.189%
2023-12-28	283.8000	303.4000	283.800000	303.000	+4.670%	598	-89.917%
2023-12-27	291.2000	291.2000	286.000000	289.482	-22.616%	760	-89.447%
2023-12-26	378.0200	378.0200	374.084000	374.084	-2.361%	317	-91.833%
2023-12-22	372.6000	384.0000	372.200000	383.128	+1.260%	941	-92.026%
2023-12-21	383.6000	389.4000	378.362000	378.362	-4.454%	676	-91.926%
2023-12-20	376.0000	396.4000	369.200000	396.000	+5.661%	601	-92.285%
2023-12-19	379.2000	379.4000	373.180000	374.782	-2.806%	495	-91.849%
2023-12-18	375.0000	386.2000	370.800000	385.602	+0.574%	579	-92.077%
2023-12-15	389.0000	393.2000	381.580000	383.400	-1.415%	1,052	-92.032%
2023-12-14	401.6000	401.6000	380.400000	388.904	-7.536%	1,331	-92.145%
2023-12-13	432.0000	448.8000	419.002000	420.600	-1.637%	1,116	-92.737%
2023-12-12	425.4000	432.5800	425.400000	427.600	+2.053%	371	-92.855%
2023-12-11	415.2200	420.8000	415.220000	419.000	+2.532%	892	-92.709%
2023-12-08	411.9000	411.9000	405.800000	408.652	-0.667%	117	-92.524%
2023-12-07	414.3000	418.4200	411.398000	411.398	-1.828%	195	-92.574%
2023-12-06	409.8000	419.0600	401.580000	419.060	-0.319%	762	-92.710%
2023-12-05	435.6000	435.6000	402.000000	420.400	-2.196%	899	-92.733%
2023-12-04	429.6000	434.8000	421.000000	429.840	+2.064%	579	-92.893%
2023-12-01	437.0200	438.4000	419.000000	421.146	+0.909%	593	-92.746%
2023-11-30	411.6000	423.4000	410.000000	417.354	+2.452%	982	-92.680%
2023-11-29	390.0000	410.0000	389.300000	407.366	+1.637%	356	-92.501%
2023-11-28	432.8000	432.8000	400.606000	400.804	-6.664%	367	-92.378%
2023-11-27	437.6000	437.6000	426.800000	429.420	-0.274%	529	-92.886%
2023-11-24	430.4000	431.6000	424.400000	430.600	-0.676%	344	-92.905%
2023-11-22	423.7000	440.2000	423.700000	433.532	+4.566%	494	-92.953%
2023-11-21	434.0000	434.0000	410.000000	414.600	-3.653%	394	-92.631%
2023-11-20	440.2000	440.2000	428.418000	430.318	-0.995%	421	-92.901%
2023-11-17	455.6000	455.6000	426.800000	434.644	-0.585%	642	-92.971%
2023-11-16	425.0000	441.0020	419.400000	437.200	+5.889%	554	-93.012%

.dark-mode .f9pm7F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9pm7F{ color: #333333; background-color: white; border: 2px solid #333333; }TSDDGraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETFstock NASDAQ ETF

TSDD
GraniteShares ETF Trust GraniteShares 2x Short TSLA Daily ETF
stock NASDAQ ETF