Dark

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

At Close

Jul 2, 2026 3:59:58 PM EDT

7.89USD+15.351%(+1.05)22,047,941

7.69Bid 8.16Ask 0.47Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

6.75USD-1.316%(-0.09)331,234

After-hours

Jul 2, 2026 4:57:30 PM EDT

7.88USD-0.127%(-0.01)34,656

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	6.7500	8.0100	6.650000	7.8900	+15.351%	22,047,941	0.000%
2026-07-01	6.9800	7.0850	6.603100	6.8400	-2.425%	30,110,098	+15.351%
2026-06-30	7.5200	7.5200	6.869900	7.0100	-4.235%	24,495,258	+12.553%
2026-06-29	8.7100	8.8200	7.260000	7.3200	-17.101%	30,305,975	+7.787%
2026-06-26	9.2600	9.3399	8.419900	8.8300	-2.106%	24,990,301	-10.646%
2026-06-25	9.0100	9.2050	8.835000	9.0200	+0.167%	22,250,142	-12.528%
2026-06-24	8.8200	9.1150	8.599900	9.0050	+3.268%	22,895,924	-12.382%
2026-06-23	8.3100	8.8200	8.310000	8.7200	+11.652%	30,149,585	-9.518%
2026-06-22	8.2200	8.2450	7.449300	7.8100	-2.253%	34,300,023	+1.024%
2026-06-18	8.1000	8.6401	7.910000	7.9900	-2.083%	31,586,026	-1.252%
2026-06-17	7.9600	8.2600	7.815000	8.1600	+4.215%	29,803,760	-3.309%
2026-06-16	7.8600	7.9900	7.555000	7.8300	+2.891%	16,390,921	+0.766%
2026-06-15	7.5600	7.7500	7.450000	7.6100	-2.059%	44,512,165	+3.679%
2026-06-12	8.0700	8.5700	7.770000	7.7700	-3.717%	29,302,478	+1.544%
2026-06-11	8.5900	8.9350	7.820000	8.0700	-9.122%	38,513,711	-2.230%
2026-06-10	8.5000	8.9450	8.250000	8.8800	+7.506%	24,188,415	-11.149%
2026-06-09	7.7150	8.7300	7.430000	8.2600	+6.033%	28,469,148	-4.479%
2026-06-08	8.3600	8.4050	7.615000	7.7900	-9.207%	38,618,166	+1.284%
2026-06-05	7.5050	8.6699	7.350000	8.5800	+13.043%	30,345,674	-8.042%
2026-06-04	7.5300	7.6300	7.310000	7.5900	+2.568%	27,369,624	+3.953%
2026-06-03	7.5700	7.6600	7.055000	7.4000	+0.135%	32,974,783	+6.622%
2026-06-02	7.6000	7.7600	7.370882	7.3900	-3.776%	28,153,154	+6.766%
2026-06-01	7.3000	7.7000	7.250000	7.6800	+9.091%	23,938,021	+2.734%
2026-05-29	6.8950	7.2700	6.879900	7.0400	+2.924%	19,209,770	+12.074%
2026-05-28	6.9800	7.0200	6.780000	6.8400	-0.870%	14,742,949	+15.351%
2026-05-27	6.8200	7.0600	6.725000	6.9000	-2.954%	32,062,333	+14.348%
2026-05-26	7.2300	7.3750	7.065000	7.1100	-3.659%	22,131,877	+10.970%
2026-05-22	7.5000	7.5800	7.175000	7.3800	-3.906%	25,049,190	+6.911%
2026-05-21	7.5100	7.8550	7.349900	7.6800	-0.260%	24,517,580	+2.734%
2026-05-20	8.0900	8.1300	7.685000	7.7000	-6.440%	26,420,360	+2.468%
2026-05-19	8.2700	8.6300	8.170100	8.2300	+2.875%	33,733,218	-4.131%
2026-05-18	7.6600	8.1651	7.610000	8.0000	+5.820%	31,467,971	-1.375%
2026-05-15	7.2000	7.5699	7.175000	7.5600	+9.724%	24,478,487	+4.365%
2026-05-14	6.8000	6.9600	6.630100	6.8900	+0.584%	21,872,405	+14.514%
2026-05-13	7.1000	7.3400	6.570000	6.8500	-5.387%	31,654,410	+15.182%
2026-05-12	6.9800	7.5785	6.800000	7.2400	+5.233%	32,139,471	+8.978%
2026-05-11	7.6700	7.8600	6.735000	6.8800	-7.775%	43,938,540	+14.680%
2026-05-08	7.9200	7.9200	7.345000	7.4600	-8.015%	30,543,853	+5.764%
2026-05-07	8.2800	8.5299	7.930000	8.1100	-6.567%	28,841,161	-2.713%
2026-05-06	9.2500	9.3500	8.530000	8.6800	-4.825%	27,452,938	-9.101%
2026-05-05	8.8400	9.1250	8.535000	9.1200	+1.786%	21,765,323	-13.487%
2026-05-04	9.0900	9.3100	8.870000	8.9600	-0.994%	22,710,158	-11.942%
2026-05-01	9.4500	9.5900	8.700000	9.0500	-4.737%	24,841,073	-12.818%
2026-04-30	9.9800	10.2150	9.330000	9.5000	-4.618%	20,806,421	-16.947%
2026-04-29	9.8300	10.1100	9.785000	9.9600	+1.529%	20,118,033	-20.783%
2026-04-28	9.8600	9.9750	9.480000	9.8100	+1.553%	13,246,868	-19.572%
2026-04-27	10.0050	10.4250	9.555000	9.6600	-1.227%	30,098,077	-18.323%
2026-04-24	9.9100	10.0700	9.445000	9.7800	-1.411%	28,179,263	-19.325%
2026-04-23	9.8500	10.1600	9.369900	9.9200	+7.012%	16,748,283	-20.464%
2026-04-22	9.2400	9.3550	9.000000	9.2700	-0.430%	13,194,298	-14.887%
2026-04-21	9.0100	9.3600	8.959900	9.3100	+3.215%	10,331,702	-15.252%
2026-04-20	8.5900	9.2000	8.420000	9.0200	+4.157%	18,487,072	-12.528%
2026-04-17	8.8900	9.1000	8.270000	8.6600	-6.074%	21,077,307	-8.891%
2026-04-16	9.0000	9.5499	8.990000	9.2200	+1.654%	19,124,679	-14.425%
2026-04-15	10.5900	10.8000	8.930000	9.0700	-15.392%	26,120,932	-13.010%
2026-04-14	11.1400	11.3200	10.490000	10.7200	-6.620%	21,703,653	-26.399%
2026-04-13	11.6400	11.7250	11.210000	11.4800	-1.964%	20,030,244	-31.272%
2026-04-10	11.8700	12.1350	11.615000	11.7100	-1.762%	20,166,598	-32.622%
2026-04-09	12.1100	12.5198	11.701400	11.9200	-1.488%	19,785,456	-33.809%
2026-04-08	10.6500	12.3372	10.650000	12.1000	+2.024%	19,707,175	-34.793%
2026-04-07	11.8900	12.4750	11.780000	11.8600	+3.490%	30,415,696	-33.474%
2026-04-06	10.9000	11.8300	10.555000	11.4600	+4.372%	46,060,572	-31.152%
2026-04-02	10.8100	11.0650	10.470000	10.9800	+10.909%	34,697,166	-28.142%
2026-04-01	10.0300	10.3050	9.792400	9.9000	-5.172%	43,802,907	-20.303%
2026-03-31	11.1000	11.1000	10.333600	10.4400	-9.217%	35,632,166	-24.425%
2026-03-30	10.8600	11.6900	10.755000	11.5000	+3.697%	45,906,051	-31.391%
2026-03-27	10.6600	11.2201	10.645000	11.0900	+5.519%	48,042,244	-28.855%
2026-03-26	10.0200	10.5200	9.885000	10.5100	+7.136%	23,808,898	-24.929%
2026-03-25	9.5900	9.8450	9.265000	9.8100	-1.407%	39,988,717	-19.572%
2026-03-24	10.3000	10.3090	9.725000	9.9500	-1.192%	42,607,163	-20.704%
2026-03-23	10.5000	10.5000	9.800000	10.0700	-6.932%	80,736,945	-21.648%
2026-03-20	10.1900	11.0076	10.150000	10.8200	+6.391%	34,814,166	-27.079%
2026-03-19	9.8300	10.2300	9.830000	10.1700	+6.492%	42,881,851	-22.419%
2026-03-18	9.2500	9.5650	9.080000	9.5500	+3.243%	38,670,772	-17.382%
2026-03-17	9.4200	9.5400	9.200100	9.2500	-1.909%	45,873,696	-14.703%
2026-03-16	9.4100	9.4700	9.020000	9.4300	-2.178%	34,831,817	-16.331%
2026-03-13	9.2550	9.6850	9.210000	9.6400	+2.011%	37,574,554	-18.154%
2026-03-12	9.0100	9.4550	8.945000	9.4500	+6.299%	34,885,505	-16.508%
2026-03-11	9.1500	9.1500	8.480000	8.8900	-4.306%	35,356,403	-11.249%
2026-03-10	9.1450	9.3250	8.940000	9.2900	-0.215%	44,169,445	-15.070%
2026-03-09	9.7200	10.1200	9.170000	9.3100	-1.063%	40,843,710	-15.252%
2026-03-06	9.3300	9.5000	9.145000	9.4100	+4.440%	44,960,948	-16.153%
2026-03-05	9.1800	9.2666	8.865000	9.0100	+0.446%	39,596,556	-12.431%
2026-03-04	9.4000	9.5350	8.860000	8.9700	-7.047%	51,428,065	-12.040%
2026-03-03	9.5900	9.9600	9.470000	9.6500	+5.464%	42,680,309	-18.238%
2026-03-02	9.7300	9.8300	9.090000	9.1500	-0.327%	47,975,700	-13.770%
2026-02-27	9.1650	9.3750	8.980000	9.1800	+2.915%	55,468,945	-14.052%
2026-02-26	8.6700	9.1150	8.570000	8.9200	+4.327%	46,036,943	-11.547%
2026-02-25	8.7700	8.7700	8.430000	8.5500	-3.933%	36,164,734	-7.719%
2026-02-24	9.3700	9.4450	8.830000	8.9000	-4.813%	36,420,985	-11.348%
2026-02-23	9.0200	9.5899	9.010000	9.3500	+5.889%	33,808,496	-15.615%
2026-02-20	8.9800	9.0900	8.700000	8.8300	0.000%	30,288,909	-10.646%
2026-02-19	9.0200	9.1500	8.675000	8.8300	-0.226%	33,625,132	-10.646%
2026-02-18	8.8600	8.9100	8.600000	8.8500	-0.225%	32,391,358	-10.847%
2026-02-17	8.7950	9.2850	8.745000	8.8700	+3.260%	33,756,209	-11.048%
2026-02-13	8.7300	8.8500	8.315000	8.5900	-0.116%	39,563,898	-8.149%
2026-02-12	8.0800	8.7103	7.870000	8.6000	+5.134%	34,086,473	-8.256%
2026-02-11	8.1700	8.4899	7.855000	8.1800	-1.327%	25,957,779	-3.545%
2026-02-10	8.5700	8.6200	8.205000	8.2900	-3.717%	34,332,849	-4.825%
2026-02-09	8.9300	9.0450	8.440000	8.6100	-2.931%	31,083,893	-8.362%
2026-02-06	9.3650	9.5100	8.710000	8.8700	-7.120%	33,915,636	-11.048%
2026-02-05	9.5500	9.9700	9.330000	9.5500	+4.486%	26,936,610	-17.382%
2026-02-04	8.5600	9.4151	8.425000	9.1400	+7.403%	32,027,208	-13.676%
2026-02-03	8.4100	8.8275	8.230000	8.5100	+0.118%	33,505,507	-7.286%
2026-02-02	8.5000	8.7750	8.303300	8.5000	+4.039%	26,454,706	-7.176%
2026-01-30	8.3700	8.4950	7.780000	8.1700	-6.629%	37,691,820	-3.427%
2026-01-29	7.9400	8.8200	7.855000	8.7500	+6.707%	31,810,502	-9.829%
2026-01-28	8.1700	8.2400	7.925000	8.2000	0.000%	24,319,207	-3.780%
2026-01-27	7.9600	8.2200	7.960000	8.2000	+1.990%	18,558,546	-3.780%
2026-01-26	7.7100	8.0799	7.710000	8.0400	+6.209%	22,755,212	-1.866%
2026-01-23	7.6300	7.7400	7.465000	7.5700	0.000%	27,438,395	+4.227%
2026-01-22	8.1000	8.2000	7.560000	7.5700	-8.242%	42,036,621	+4.227%
2026-01-21	8.6600	8.7399	7.965000	8.2500	-5.714%	36,553,983	-4.364%
2026-01-20	8.3800	8.8199	8.335000	8.7500	+8.426%	31,903,109	-9.829%
2026-01-16	8.0050	8.1598	7.726200	8.0700	+0.373%	23,691,222	-2.230%
2026-01-15	7.9500	8.0661	7.790000	8.0400	+0.500%	29,305,678	-1.866%
2026-01-14	7.8900	8.1800	7.840000	8.0000	+3.493%	32,119,158	-1.375%
2026-01-13	7.6300	7.8399	7.575000	7.7300	+0.782%	28,488,474	+2.070%
2026-01-12	7.9400	8.0550	7.485000	7.6700	-1.667%	31,720,010	+2.868%
2026-01-09	8.1500	8.3500	7.660000	7.8000	-4.177%	25,164,419	+1.154%
2026-01-08	8.4600	8.5900	8.109600	8.1400	-2.163%	25,817,264	-3.071%
2026-01-07	8.1600	8.3200	8.050000	8.3200	+0.971%	24,726,455	-5.168%
2026-01-06	7.7950	8.3999	7.745000	8.2400	+8.136%	31,673,341	-4.248%
2026-01-05	7.7700	7.8800	7.400000	7.6200	-6.158%	24,209,293	+3.543%
2026-01-02	7.4400	8.2160	7.430000	8.1200	+5.045%	31,377,518	-2.833%
2025-12-31	7.5100	7.7300	7.490000	7.7300	+2.114%	20,407,442	+2.070%
2025-12-30	7.3600	7.5700	7.280000	7.5700	+2.436%	23,541,555	+4.227%
2025-12-29	7.1200	7.4000	7.110000	7.3900	-2.635%	20,804,777	+6.766%
2025-12-26	7.3000	7.6256	7.178000	7.5900	+4.402%	16,711,806	+3.953%
2025-12-24	7.1800	7.5300	7.116200	7.2700	0.000%	12,855,809	+8.528%
2025-12-23	7.1600	7.3499	7.090000	7.2700	+1.395%	20,088,422	+8.528%
2025-12-22	7.1400	7.2700	6.870000	7.1700	-3.239%	26,481,565	+10.042%
2025-12-19	7.1900	7.5999	7.135000	7.4100	+0.954%	24,988,304	+6.478%
2025-12-18	7.5200	7.6750	7.090000	7.3400	-6.853%	29,311,405	+7.493%
2025-12-17	7.2650	7.9100	7.050000	7.8800	+9.141%	35,094,161	+0.127%
2025-12-16	7.8000	7.9900	7.160000	7.2200	-6.234%	31,856,576	+9.280%
2025-12-15	7.9050	7.9600	7.450000	7.7000	-6.892%	35,646,492	+2.468%
2025-12-12	8.7000	8.9450	8.119700	8.2700	-5.269%	23,334,814	-4.595%
2025-12-11	8.6700	8.9900	8.655000	8.7300	+1.867%	22,940,107	-9.622%
2025-12-10	8.7800	8.8700	8.351100	8.5700	-2.724%	27,766,663	-7.935%
2025-12-09	9.1300	9.2000	8.515200	8.8100	-2.544%	27,202,194	-10.443%
2025-12-08	8.7600	9.2000	8.664400	9.0400	+6.856%	29,782,813	-12.721%
2025-12-05	8.5400	8.5867	8.320000	8.4600	-0.353%	19,553,289	-6.738%
2025-12-04	8.6700	8.8400	8.470000	8.4900	-3.413%	25,483,769	-7.067%
2025-12-03	9.4400	9.4700	8.730000	8.7900	-8.054%	20,644,911	-10.239%
2025-12-02	9.4800	9.8750	9.230000	9.5600	+0.526%	12,660,131	-17.469%
2025-12-01	9.7400	9.7400	9.366600	9.5100	-0.105%	21,618,108	-17.035%
2025-11-28	9.6700	9.6900	9.390000	9.5200	-1.551%	7,811,786	-17.122%
2025-11-26	9.7900	10.1202	9.653800	9.6700	-3.397%	12,663,324	-18.407%
2025-11-25	10.2700	10.6500	9.965000	10.0100	-0.891%	10,741,958	-21.179%
2025-11-24	11.0250	11.0800	9.870000	10.1000	-13.453%	13,468,113	-21.881%
2025-11-21	11.0300	12.0900	11.010000	11.6700	+2.010%	8,404,541	-32.391%
2025-11-20	10.3700	11.4555	9.625000	11.4400	+4.475%	15,012,465	-31.031%
2025-11-19	10.8300	11.2500	10.530000	10.9500	-1.351%	9,089,577	-27.945%
2025-11-18	10.8900	11.4950	10.700000	11.1000	+3.835%	11,008,574	-28.919%
2025-11-17	11.2450	11.2500	9.895000	10.6900	-2.285%	12,913,453	-26.193%
2025-11-14	11.9450	12.1300	10.520000	10.9400	-1.174%	14,548,947	-27.879%
2025-11-13	10.1300	11.3100	10.050000	11.0700	+13.422%	12,155,764	-28.726%
2025-11-12	9.2800	9.9399	9.270000	9.7600	+4.051%	12,329,897	-19.160%
2025-11-11	9.3900	9.6800	9.269900	9.3800	+2.402%	15,657,278	-15.885%
2025-11-10	9.4100	9.6900	8.950000	9.1600	-7.194%	13,743,958	-13.865%
2025-11-07	9.5200	10.1800	9.520000	9.8700	+7.516%	13,391,502	-20.061%
2025-11-06	8.6000	9.5900	8.390000	9.1800	+6.868%	18,283,310	-14.052%
2025-11-05	9.0100	9.4700	8.411000	8.5900	-7.931%	17,094,029	-8.149%
2025-11-04	8.9500	9.3400	8.750000	9.3300	+10.414%	16,068,049	-15.434%
2025-11-03	8.9350	9.0200	8.250000	8.4500	-5.163%	17,131,284	-6.627%
2025-10-31	9.3500	9.4700	8.870000	8.9100	-7.573%	12,199,066	-11.448%
2025-10-30	9.2100	9.6473	9.060000	9.6400	+9.421%	12,485,645	-18.154%
2025-10-29	8.7700	9.1450	8.655000	8.8100	-0.339%	13,366,863	-10.443%
2025-10-28	9.0800	9.2100	8.600000	8.8400	-3.599%	21,701,976	-10.747%
2025-10-27	9.7500	9.8100	8.815000	9.1700	-8.665%	19,505,195	-13.959%
2025-10-24	9.4800	10.1850	9.285000	10.0400	+6.922%	19,427,866	-21.414%
2025-10-23	10.6900	10.9600	9.380000	9.3900	-4.767%	19,280,605	-15.974%
2025-10-22	9.6500	10.2700	9.559700	9.8600	+1.860%	10,478,183	-19.980%
2025-10-21	9.5500	9.7050	9.400000	9.6800	+2.002%	11,309,742	-18.492%
2025-10-20	9.6200	9.7700	9.380000	9.4900	-3.459%	8,861,083	-16.860%
2025-10-17	10.5100	10.5900	9.730000	9.8300	-5.024%	13,184,679	-19.736%
2025-10-16	10.0500	10.6800	9.850000	10.3500	+3.088%	7,661,667	-23.768%
2025-10-15	10.0700	10.4556	9.785000	10.0400	-2.713%	9,372,331	-21.414%
2025-10-14	10.4600	10.8400	10.105000	10.3200	+2.891%	10,060,199	-23.547%
2025-10-13	10.7000	10.8800	9.970000	10.0300	-10.765%	9,724,043	-21.336%
2025-10-10	10.1400	11.3300	9.850000	11.2400	+10.304%	13,978,017	-29.804%
2025-10-09	10.3800	10.6200	10.160100	10.1900	+1.393%	7,886,685	-22.571%
2025-10-08	10.1000	10.6900	9.923700	10.0500	-2.522%	12,955,856	-21.493%
2025-10-07	9.7200	10.3400	9.520000	10.3100	+8.641%	13,751,931	-23.472%
2025-10-06	10.0800	10.2852	9.460300	9.4900	-10.640%	13,255,559	-16.860%
2025-10-03	9.9800	11.2600	9.830000	10.6200	+2.807%	12,358,241	-25.706%
2025-10-02	8.9500	10.3400	8.930000	10.3300	+10.128%	14,743,558	-23.621%
2025-10-01	10.0800	10.2100	9.230000	9.3800	-6.574%	10,674,117	-15.885%
2025-09-30	10.1500	10.5500	10.020000	10.0400	-0.496%	8,674,487	-21.414%
2025-09-29	10.0400	10.2650	9.750000	10.0900	-1.465%	7,880,730	-21.804%
2025-09-26	10.8700	11.2400	10.230000	10.2400	-7.831%	9,067,862	-22.949%
2025-09-25	10.5800	11.3100	10.570000	11.1100	+8.708%	9,754,025	-28.983%
2025-09-24	10.8900	10.9300	10.142700	10.2200	-7.928%	9,786,806	-22.798%
2025-09-23	10.4000	11.2000	10.350000	11.1000	+3.835%	6,187,409	-28.919%
2025-09-22	10.8500	10.9400	10.130000	10.6900	-3.867%	7,959,551	-26.193%
2025-09-19	11.3300	11.3400	10.913500	11.1200	-4.220%	6,060,089	-29.047%
2025-09-18	11.0000	11.6250	10.815000	11.6100	+4.032%	10,398,504	-32.041%
2025-09-17	11.6800	12.0080	11.015700	11.1600	-1.847%	10,512,145	-29.301%
2025-09-16	11.7800	11.9600	11.280000	11.3700	-5.565%	6,640,670	-30.607%
2025-09-15	11.1900	12.5353	11.029900	12.0400	-7.099%	11,301,124	-34.468%
2025-09-12	15.0200	15.0700	12.920200	12.9600	-14.793%	9,237,424	-39.120%
2025-09-11	17.0550	17.2900	15.195000	15.2100	-11.928%	6,651,398	-48.126%
2025-09-10	17.0200	17.4300	16.430000	17.2700	-0.404%	3,512,263	-54.314%
2025-09-09	17.1900	17.6600	16.980000	17.3400	-0.345%	1,634,510	-54.498%
2025-09-08	16.6100	17.5500	16.250000	17.4000	+2.534%	2,578,434	-54.655%
2025-09-05	17.2800	17.6200	16.450000	16.9700	-7.166%	4,481,731	-53.506%
2025-09-04	18.5600	19.0700	18.250000	18.2800	-2.662%	1,777,043	-56.838%
2025-09-03	18.6500	19.4250	17.709800	18.7800	-2.845%	3,003,867	-57.987%
2025-09-02	19.4350	19.7450	18.895000	19.3300	+2.819%	2,591,310	-59.183%
2025-08-29	17.4800	19.0300	17.317400	18.8000	+6.879%	3,525,610	-58.032%
2025-08-28	17.0700	18.1300	16.860000	17.5900	+2.030%	2,561,922	-55.145%
2025-08-27	16.9800	17.2500	16.670000	17.2400	+1.293%	2,176,671	-54.234%
2025-08-26	17.7400	17.8100	17.000000	17.0200	-2.854%	2,116,244	-53.643%
2025-08-25	18.3600	18.7600	17.220000	17.5200	-3.947%	3,116,759	-54.966%
2025-08-22	20.5600	20.8500	18.220000	18.2400	-12.266%	3,779,968	-56.743%
2025-08-21	20.5300	20.9600	20.200000	20.7900	+2.313%	1,619,735	-62.049%
2025-08-20	19.6600	21.4200	19.440000	20.3200	+3.357%	2,232,802	-61.171%
2025-08-19	18.9300	19.8200	18.408900	19.6600	+3.528%	1,870,419	-59.868%
2025-08-18	19.6500	19.6600	18.875000	18.9900	-2.765%	1,266,412	-58.452%
2025-08-15	18.7500	19.9300	18.560000	19.5300	+3.006%	1,560,993	-59.601%
2025-08-14	18.9600	19.5200	18.438700	18.9600	+2.265%	1,983,999	-58.386%
2025-08-13	18.3000	18.6700	17.510000	18.5400	+0.871%	2,620,662	-57.443%
2025-08-12	17.9100	19.2400	17.900000	18.3800	-0.970%	5,190,621	-57.073%
2025-08-11	19.0600	19.1400	17.680000	18.5600	-5.739%	5,719,896	-57.489%
2025-08-08	20.7300	20.7300	19.010000	19.6900	-4.556%	3,786,428	-59.929%
2025-08-07	20.9700	21.4200	20.610000	20.6300	-1.480%	2,411,629	-61.755%
2025-08-06	22.6500	22.8029	20.860700	20.9400	-7.181%	2,805,179	-62.321%
2025-08-05	22.5100	23.0100	22.039000	22.5600	+0.356%	2,506,885	-65.027%
2025-08-04	22.4900	23.4200	22.040000	22.4800	-4.300%	2,699,221	-64.902%
2025-08-01	22.9300	24.2000	22.520000	23.4900	+3.617%	3,150,602	-66.411%
2025-07-31	21.1300	22.9400	20.924700	22.6700	+6.833%	1,789,285	-65.196%
2025-07-30	20.8000	22.1800	20.520000	21.2200	+1.483%	2,336,819	-62.818%
2025-07-29	20.3700	21.3000	20.340000	20.9100	+2.550%	2,489,338	-62.267%
2025-07-28	21.3900	21.7393	19.720000	20.3900	-5.907%	3,917,232	-61.305%
2025-07-25	22.8000	22.9000	20.530900	21.6700	-7.115%	6,514,291	-63.590%
2025-07-24	22.7300	23.8900	22.730000	23.3300	+16.708%	4,078,756	-66.181%
2025-07-23	20.2200	20.4903	19.590000	19.9900	-0.498%	4,218,820	-60.530%
2025-07-22	20.4000	21.3930	19.680000	20.0900	-2.096%	2,662,101	-60.727%
2025-07-21	19.8000	20.7100	19.370000	20.5200	+0.687%	1,551,760	-61.550%
2025-07-18	21.4500	21.4900	20.220000	20.3800	-6.342%	2,837,559	-61.286%
2025-07-17	21.2600	22.0650	21.110000	21.7600	+1.445%	2,113,152	-63.741%
2025-07-16	22.7800	22.7800	21.200000	21.4500	-7.022%	4,035,955	-63.217%
2025-07-15	21.8300	23.1000	21.620000	23.0700	+3.872%	1,923,957	-65.800%
2025-07-14	22.1400	22.8200	21.400000	22.2100	-2.159%	2,696,384	-64.475%
2025-07-11	23.5800	23.8600	22.610000	22.7000	-2.239%	2,829,351	-65.242%
2025-07-10	24.9100	24.9300	23.130000	23.2200	-9.438%	3,187,070	-66.021%
2025-07-09	25.3200	26.0300	24.940000	25.6400	+1.304%	1,611,191	-69.228%
2025-07-08	25.4500	25.9000	24.220000	25.3100	-2.541%	3,066,822	-68.827%
2025-07-07	26.3600	26.7400	25.670000	25.9700	+13.406%	5,039,639	-69.619%
2025-07-03	22.5600	23.2400	22.440000	22.9000	+0.307%	1,879,803	-65.546%
2025-07-02	23.3400	24.8000	22.630000	22.8300	-9.870%	5,050,946	-65.440%
2025-07-01	25.6800	26.4050	24.590000	25.3300	+10.660%	6,175,200	-68.851%
2025-06-30	22.6300	23.0300	21.820000	22.8900	+3.810%	1,932,462	-65.531%
2025-06-27	21.9800	22.8800	21.310000	22.0500	+1.286%	2,462,011	-64.218%
2025-06-26	21.8900	22.0400	21.090000	21.7700	+1.162%	2,090,374	-63.757%
2025-06-25	19.7100	22.3600	19.710000	21.5200	+7.546%	4,279,024	-63.336%
2025-06-24	18.2600	20.0100	18.260000	20.0100	+4.655%	4,037,255	-60.570%
2025-06-23	22.1200	22.1200	17.850000	19.1200	-16.397%	9,744,072	-58.734%
2025-06-20	22.1100	23.4850	21.450000	22.8700	-0.044%	2,564,831	-65.501%
2025-06-18	23.6000	23.8590	21.790000	22.8800	-3.582%	2,918,361	-65.516%
2025-06-17	22.4200	23.9200	22.270000	23.7300	+7.766%	2,638,777	-66.751%
2025-06-16	21.7400	22.3700	21.645000	22.0200	-2.264%	2,130,270	-64.169%
2025-06-13	24.2000	24.2980	21.405000	22.5300	-3.800%	5,572,954	-64.980%
2025-06-12	22.9100	23.7300	21.630000	23.4200	+4.554%	3,790,891	-66.311%
2025-06-11	21.3100	22.9154	21.199200	22.4000	-0.223%	3,174,940	-64.777%
2025-06-10	24.3000	24.9800	22.200000	22.4500	-11.370%	4,305,855	-64.855%
2025-06-09	29.6400	30.3600	25.145000	25.3300	-9.081%	6,559,486	-68.851%
2025-06-06	27.1000	28.6800	25.690000	27.8600	-7.195%	8,056,918	-71.680%
2025-06-05	24.7200	31.6500	24.460000	30.0200	+28.455%	11,617,649	-73.718%
2025-06-04	21.6700	23.9700	21.670000	23.3700	+7.153%	3,147,437	-66.239%
2025-06-03	21.5100	21.9543	20.417500	21.8100	-0.954%	2,736,686	-63.824%
2025-06-02	21.9100	23.1800	21.370000	22.0200	+1.850%	2,550,739	-64.169%
2025-05-30	20.5300	21.6758	19.629000	21.6200	+7.083%	3,854,234	-63.506%
2025-05-29	19.4000	20.4600	19.150000	20.1900	-0.884%	2,619,165	-60.921%
2025-05-28	19.5300	20.4612	19.514000	20.3700	+3.296%	2,151,783	-61.267%
2025-05-27	21.7500	21.7800	19.610000	19.7200	-13.660%	4,768,083	-59.990%
2025-05-23	23.1300	23.6650	22.370100	22.8400	+0.883%	3,314,256	-65.455%
2025-05-22	23.9200	23.9700	21.750700	22.6400	-3.782%	4,829,109	-65.150%
2025-05-21	22.2500	23.8300	21.871300	23.5300	+5.421%	3,005,817	-66.468%
2025-05-20	21.7900	22.5800	20.855000	22.3200	-1.020%	4,331,684	-64.651%
2025-05-19	23.2500	23.6100	22.448000	22.5500	+4.495%	2,753,645	-65.011%
2025-05-16	22.0300	22.5300	21.350000	21.5800	-4.046%	3,069,862	-63.438%
2025-05-15	22.8500	23.5050	22.070200	22.4900	+2.647%	3,998,715	-64.918%
2025-05-14	22.5500	23.3900	21.560000	21.9100	-8.057%	4,433,655	-63.989%
2025-05-13	26.2100	26.6600	23.230000	23.8300	-9.632%	3,912,968	-66.890%
2025-05-12	25.5900	27.8200	25.590000	26.3700	-13.569%	3,454,291	-70.080%
2025-05-09	32.3800	32.4500	28.490000	30.5100	-9.412%	4,259,019	-74.140%
2025-05-08	35.0500	35.0500	32.400000	33.6800	-6.184%	2,225,889	-76.574%
2025-05-07	35.7900	37.2700	35.480000	35.9000	-0.746%	1,567,479	-78.022%
2025-05-06	36.7800	37.0800	35.560000	36.1700	+3.758%	1,769,240	-78.186%
2025-05-05	33.9000	36.2600	33.860000	34.8600	+4.811%	1,970,870	-77.367%
2025-05-02	33.8600	35.1000	31.410000	33.2600	-4.754%	2,589,417	-76.278%
2025-05-01	35.0400	35.0800	32.430000	34.9200	+1.188%	2,293,918	-77.405%
2025-04-30	35.0800	37.0390	34.020000	34.5100	+6.809%	2,719,226	-77.137%
2025-04-29	33.9200	35.2797	32.050000	32.3100	-4.295%	2,433,714	-75.580%
2025-04-28	32.9500	36.9700	31.640000	33.7600	-0.677%	4,367,526	-76.629%
2025-04-25	41.5700	42.1600	33.390000	33.9900	-19.531%	5,825,401	-76.787%
2025-04-24	45.4200	45.9600	42.240000	42.2400	-7.001%	2,521,441	-81.321%
2025-04-23	43.6800	48.1200	41.730000	45.4200	-10.801%	3,789,078	-82.629%
2025-04-22	54.4000	54.6900	48.530100	50.9200	-9.185%	2,180,701	-84.505%
2025-04-21	54.9150	58.0000	54.240000	56.0700	+11.449%	1,353,945	-85.928%
2025-04-17	49.4000	51.7700	49.050000	50.3100	+0.299%	1,977,191	-84.317%
2025-04-16	47.7000	52.8900	46.403244	50.1600	+9.831%	1,513,809	-84.270%
2025-04-15	47.1750	47.9500	43.940000	45.6700	-1.382%	1,459,123	-82.724%
2025-04-14	43.8000	48.6000	42.870000	46.3100	-0.065%	1,496,441	-82.963%
2025-04-11	46.4000	50.2400	44.290000	46.3400	+0.303%	2,268,016	-82.974%
2025-04-10	44.0000	50.0500	43.200000	46.2000	+12.738%	3,263,892	-82.922%
2025-04-09	72.0700	72.5350	38.695000	40.9800	-44.689%	3,727,104	-80.747%
2025-04-08	60.5800	76.3000	57.550000	74.0900	+9.942%	2,836,112	-89.351%
2025-04-07	72.5000	77.6200	57.206600	67.3900	+4.675%	4,277,204	-88.292%
2025-04-04	57.9400	65.4900	55.820000	64.3800	+21.174%	3,096,369	-87.745%
2025-04-03	53.7800	55.0000	50.056000	53.1300	+11.081%	2,564,026	-85.150%
2025-04-02	58.8300	60.2700	47.030000	47.8300	-10.464%	4,369,087	-83.504%
2025-04-01	55.5100	57.4999	49.600000	53.4200	-7.144%	2,982,849	-85.230%
2025-03-31	61.9800	64.2400	57.086180	57.5300	+3.230%	2,481,245	-86.285%
2025-03-28	51.2900	56.8300	51.000000	55.7300	+7.070%	2,303,486	-85.842%
2025-03-27	52.4100	52.4700	44.840000	52.0500	-0.819%	3,291,526	-84.841%
2025-03-26	49.0600	54.2400	48.320000	52.4800	+11.257%	3,141,202	-84.966%
2025-03-25	48.7800	53.2800	47.151300	47.1700	-7.127%	2,565,742	-83.273%
2025-03-24	61.1400	62.3100	50.630000	50.7900	-23.451%	2,721,303	-84.465%
2025-03-21	75.3800	75.3900	65.910000	66.3500	-10.928%	1,494,834	-88.109%
2025-03-20	76.1700	78.0200	73.120000	74.4900	+0.054%	1,445,732	-89.408%
2025-03-19	77.4900	79.3359	70.500000	74.4500	-9.207%	1,402,663	-89.402%
2025-03-18	80.5300	84.0000	79.200000	82.0000	+10.482%	1,698,662	-90.378%
2025-03-17	70.5600	77.0000	70.420000	74.2200	+9.696%	1,623,844	-89.369%
2025-03-14	69.5500	73.2650	66.750000	67.6600	-7.657%	1,256,572	-88.339%
2025-03-13	69.1100	77.3000	69.110000	73.2700	+6.142%	1,766,731	-89.232%
2025-03-12	69.6300	74.0700	66.540000	69.0300	-15.539%	2,286,439	-88.570%
2025-03-11	85.9800	91.6800	76.570000	81.7300	-7.899%	2,518,972	-90.346%
2025-03-10	73.1500	89.7800	72.760500	88.7400	+30.711%	1,682,898	-91.109%
2025-03-07	69.5600	73.8899	65.957200	67.8900	+0.772%	1,621,115	-88.378%
2025-03-06	63.5300	68.8000	63.323600	67.3700	+11.355%	1,096,814	-88.289%
2025-03-05	62.3700	65.8290	60.380800	60.5000	-5.113%	1,354,962	-86.959%
2025-03-04	64.2100	68.0000	58.751500	63.7600	+8.936%	1,993,709	-87.625%
2025-03-03	52.7400	61.3500	51.310000	58.5300	+5.745%	1,449,310	-86.520%
2025-02-28	61.4100	63.5600	55.170000	55.3500	-8.163%	1,314,447	-85.745%
2025-02-27	56.6100	60.4200	54.290000	60.2700	+6.597%	1,763,523	-86.909%
2025-02-26	52.2300	57.5300	50.300000	56.5400	+7.777%	1,581,036	-86.045%
2025-02-25	45.8000	53.8200	45.763200	52.4600	+16.916%	2,080,669	-84.960%
2025-02-24	42.9200	46.3900	41.930000	44.8700	+4.083%	1,298,173	-82.416%
2025-02-21	39.6323	43.7700	39.101700	43.1100	+9.834%	780,166	-81.698%
2025-02-20	37.7000	40.6200	37.700000	39.2500	+3.371%	558,333	-79.898%
2025-02-19	39.5100	39.5100	36.500000	37.9700	-3.752%	676,231	-79.220%
2025-02-18	39.1700	40.2400	38.330400	39.4500	+1.206%	680,853	-80.000%
2025-02-14	38.0000	40.8200	37.720000	38.9800	+0.206%	1,041,792	-79.759%
2025-02-13	41.5500	42.4875	38.221000	38.9000	-11.591%	1,378,750	-79.717%
2025-02-12	46.1000	46.1000	41.290000	44.0000	-4.865%	1,535,815	-82.068%
2025-02-11	42.4400	47.0750	41.470000	46.2500	+12.558%	1,429,375	-82.941%
2025-02-10	39.8200	41.1500	38.550000	41.0900	+5.929%	1,031,324	-80.798%
2025-02-07	37.1300	38.9893	35.100000	38.7900	+7.096%	911,817	-79.660%
2025-02-06	36.5300	38.3300	36.110000	36.2200	+2.057%	1,089,947	-78.216%
2025-02-05	34.0000	35.9600	33.790000	35.4900	+7.123%	849,630	-77.768%
2025-02-04	34.8900	35.0800	32.860000	33.1300	-4.221%	1,034,334	-76.185%
2025-02-03	34.1700	36.0800	33.810000	34.5900	+10.265%	1,207,343	-77.190%
2025-01-31	31.6500	31.9000	28.970000	31.3700	-2.030%	1,294,859	-74.849%
2025-01-30	30.3400	34.8200	29.920000	32.0200	-6.374%	1,587,344	-75.359%
2025-01-29	33.0400	34.6900	32.525000	34.2000	+5.134%	973,592	-76.930%
2025-01-28	32.7900	34.3900	32.120000	32.5300	-0.306%	488,553	-75.745%
2025-01-27	32.9600	33.8899	31.210000	32.6300	+4.617%	676,308	-75.820%
2025-01-24	30.0000	31.3000	29.550000	31.1900	+2.802%	400,121	-74.703%
2025-01-23	29.8500	30.8000	29.241700	30.3400	+1.438%	442,144	-73.995%
2025-01-22	29.6300	30.0100	28.150000	29.9100	+4.398%	545,478	-73.621%
2025-01-21	27.5600	31.0100	27.560000	28.6500	+1.023%	676,218	-72.461%
2025-01-17	29.0200	29.2500	26.430000	28.3600	-6.093%	801,187	-72.179%
2025-01-16	28.8700	30.7565	28.830000	30.2000	+6.789%	481,925	-73.874%
2025-01-15	31.3500	32.0575	28.000000	28.2800	-15.958%	865,331	-72.100%
2025-01-14	30.7000	33.9300	29.462700	33.6500	+3.507%	695,366	-76.553%
2025-01-13	35.9600	36.3200	32.500000	32.5100	-4.382%	355,254	-75.731%
2025-01-10	34.6000	35.7600	33.200000	34.0000	+0.592%	1,147,968	-76.794%

.dark-mode .LszZmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LszZmC{ 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