Direxion Daily TSLA Bull 1.5X Shares (TSLL)

TSLL
🏛️ Estados Unidos →
20.71
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 30.39 30.95 27.23 27.53 62.0M
2024-12-30 29.75 30.88 29.25 29.50 48.7M
2024-12-27 34.30 34.38 30.80 31.60 64.4M
2024-12-26 36.82 36.86 34.58 35.08 56.1M
2024-12-24 32.51 36.43 32.40 36.42 42.3M
2024-12-23 31.81 32.30 29.54 31.85 55.2M
2024-12-20 31.18 34.42 30.00 30.48 107.0M
2024-12-19 35.22 35.88 30.34 32.80 105.2M
2024-12-18 37.82 41.50 31.22 33.55 117.3M
2024-12-17 39.46 40.75 36.48 40.09 101.1M
2024-12-16 34.03 37.38 33.26 37.38 75.1M
2024-12-13 30.93 33.29 30.28 33.28 54.5M
2024-12-12 31.67 32.36 30.18 30.62 56.8M
2024-12-11 29.84 31.98 28.79 31.98 62.3M
2024-12-10 27.44 29.81 27.18 28.59 67.1M
2024-12-09 28.16 29.13 25.41 27.08 75.5M
2024-12-06 25.43 27.00 24.56 26.99 53.8M
2024-12-05 23.17 25.15 23.13 24.39 57.0M
2024-12-04 22.32 22.94 21.75 22.90 31.8M
2024-12-03 22.13 22.65 21.70 22.11 34.8M
2024-12-02 22.28 23.21 22.11 22.83 55.2M
2024-11-29 20.29 21.39 20.13 21.36 23.4M
2024-11-27 21.01 21.08 19.16 19.92 39.1M
2024-11-26 20.91 21.64 20.26 20.58 40.5M
2024-11-25 23.41 23.59 20.60 20.63 74.2M
2024-11-22 21.00 22.90 20.59 22.43 63.8M
2024-11-21 21.36 21.86 20.31 20.83 47.5M
2024-11-20 21.54 21.71 20.18 21.14 52.2M
2024-11-19 20.40 21.81 20.03 21.62 67.6M
2024-11-18 21.00 21.90 19.74 20.77 115.4M
2024-11-15 17.56 19.12 17.38 18.71 89.7M
2024-11-14 19.60 19.88 17.52 17.61 91.2M
2024-11-13 20.61 21.63 19.00 19.92 104.3M
2024-11-12 21.50 21.92 19.05 19.71 143.5M
2024-11-11 22.06 23.50 20.80 22.50 181.4M
2024-11-08 16.63 19.88 16.46 19.06 188.4M
2024-11-07 15.53 16.70 15.18 16.39 91.2M
2024-11-06 15.14 15.60 14.27 15.49 163.9M
2024-11-05 11.60 12.33 11.50 11.98 51.0M
2024-11-04 11.34 11.76 10.81 11.20 56.0M
2024-11-01 12.06 12.25 11.55 11.77 42.7M
2024-10-31 12.67 12.83 11.81 11.86 49.2M
2024-10-30 12.66 13.19 12.45 12.62 45.9M
2024-10-29 13.32 13.37 12.42 12.81 55.3M
2024-10-28 13.89 14.25 13.10 13.13 83.7M
2024-10-25 12.50 13.84 12.43 13.80 137.9M
2024-10-24 11.62 13.09 11.45 12.95 152.6M
2024-10-23 9.30 9.44 8.88 9.01 79.7M
2024-10-22 9.31 9.41 9.15 9.38 40.5M
2024-10-21 9.47 9.61 9.19 9.47 34.8M
2024-10-18 9.62 9.77 9.51 9.62 31.8M
2024-10-17 9.71 9.76 9.40 9.65 36.3M
2024-10-16 9.70 9.82 9.50 9.69 40.2M
2024-10-15 9.60 9.95 9.33 9.55 53.0M
2024-10-14 9.61 9.75 9.05 9.52 76.7M
2024-10-11 9.63 9.94 9.10 9.40 120.7M
2024-10-10 11.73 11.80 10.80 11.41 72.0M
2024-10-09 11.91 12.27 11.50 11.65 53.1M
2024-10-08 11.90 12.15 11.61 11.99 39.2M
2024-10-07 12.45 12.53 11.63 11.64 57.3M
2024-10-04 12.24 12.65 12.03 12.54 68.8M
2024-10-03 12.05 12.58 11.38 11.67 58.9M
2024-10-02 12.36 12.73 11.72 12.51 73.3M
2024-10-01 13.94 14.07 12.44 13.45 77.2M
2024-09-30 13.55 14.17 13.21 13.82 58.8M
2024-09-27 13.39 13.73 13.06 13.71 39.3M
2024-09-26 13.74 13.86 12.80 13.07 53.4M
2024-09-25 12.91 13.38 12.88 13.37 35.6M
2024-09-24 13.09 13.39 12.58 13.10 59.6M
2024-09-23 12.02 12.75 11.95 12.73 48.0M
2024-09-20 11.93 12.18 11.37 11.61 49.0M
2024-09-19 11.25 12.20 11.09 12.18 60.9M
2024-09-18 10.89 11.41 10.59 10.62 61.2M
2024-09-17 10.84 11.31 10.56 10.68 46.7M
2024-09-16 10.83 10.89 10.29 10.59 40.0M
2024-09-13 10.71 11.15 10.55 10.91 45.2M
2024-09-12 10.41 11.04 10.32 10.89 56.1M
2024-09-11 10.40 10.76 9.68 10.73 59.0M
2024-09-10 10.00 10.58 9.88 10.55 56.4M
2024-09-09 9.68 9.99 9.45 9.69 37.6M
2024-09-06 11.30 11.39 9.20 9.20 74.4M
2024-09-05 10.46 11.52 10.35 11.07 75.5M
2024-09-04 9.31 10.33 9.31 10.09 43.1M
2024-09-03 9.74 10.15 9.22 9.32 53.6M
2024-08-30 9.16 9.67 9.02 9.63 32.3M
2024-08-29 9.26 9.71 8.94 8.96 37.5M
2024-08-28 9.26 9.46 8.65 8.91 36.6M
2024-08-27 9.58 9.81 9.02 9.23 31.7M
2024-08-26 10.10 10.14 9.39 9.60 31.0M
2024-08-23 9.74 10.36 9.71 10.25 35.7M
2024-08-22 10.67 10.75 9.39 9.42 42.3M
2024-08-21 10.55 10.74 10.20 10.61 31.4M
2024-08-20 10.77 11.08 10.26 10.41 37.8M
2024-08-19 10.06 10.59 9.77 10.57 44.9M
2024-08-16 9.51 10.30 9.47 9.97 40.9M
2024-08-15 9.00 9.94 8.99 9.79 46.3M
2024-08-14 9.24 9.32 8.46 8.70 48.8M
2024-08-13 8.48 9.33 8.37 9.29 45.2M
2024-08-12 8.53 8.54 8.15 8.40 33.9M
2024-08-09 8.36 8.69 8.20 8.62 27.7M
2024-08-08 8.28 8.68 7.96 8.55 34.9M
2024-08-07 8.73 8.96 7.92 7.95 46.7M
2024-08-06 8.74 8.91 8.03 8.70 46.6M
2024-08-05 7.32 9.02 7.06 8.58 61.9M
2024-08-02 10.01 10.17 9.20 9.37 48.5M
2024-08-01 11.33 11.77 10.00 10.26 45.9M
2024-07-31 11.40 12.05 11.29 11.79 32.1M
2024-07-30 11.85 11.87 10.61 10.88 45.3M
2024-07-29 11.15 12.05 11.14 11.85 52.3M
2024-07-26 10.79 10.90 10.22 10.67 42.8M
2024-07-25 10.39 11.26 10.33 10.72 56.0M
2024-07-24 11.34 11.42 10.19 10.29 86.3M
2024-07-23 14.49 14.75 13.61 13.70 60.9M
2024-07-22 13.50 14.46 13.45 14.29 36.1M
2024-07-19 13.93 14.05 12.69 12.96 41.1M
2024-07-18 14.32 14.98 13.87 14.10 48.5M
2024-07-17 14.50 15.17 13.75 14.01 47.1M
2024-07-16 14.82 15.20 13.73 14.96 52.7M
2024-07-15 14.91 15.98 14.43 14.54 71.4M
2024-07-12 12.66 14.42 12.37 14.02 74.8M
2024-07-11 15.94 16.85 13.08 13.24 120.1M
2024-07-10 15.89 16.46 15.29 15.94 54.6M
2024-07-09 14.51 16.20 14.42 15.83 69.0M
2024-07-08 14.12 15.49 13.77 14.74 79.9M
2024-07-05 14.39 14.66 13.55 14.55 68.0M
2024-07-03 12.74 14.21 12.71 14.02 86.4M
2024-07-02 11.18 12.39 11.10 12.39 97.3M
2024-07-01 9.47 10.61 9.47 10.29 67.1M
2024-06-28 9.34 9.68 8.94 9.20 56.0M
2024-06-27 8.94 9.27 8.85 9.16 43.4M
2024-06-26 8.19 9.18 8.18 9.06 54.6M
2024-06-25 7.99 8.32 7.81 8.27 30.7M
2024-06-24 8.15 8.44 7.93 7.95 33.8M
2024-06-21 7.90 8.05 7.77 7.97 27.4M
2024-06-20 8.13 8.18 7.70 7.85 30.5M
2024-06-18 8.31 8.35 7.93 8.16 36.1M
2024-06-17 7.58 8.50 7.51 8.38 62.8M
2024-06-14 8.28 8.28 7.49 7.57 52.8M
2024-06-13 8.49 8.71 7.88 7.99 79.8M
2024-06-12 7.05 7.81 6.94 7.55 44.2M
2024-06-11 7.28 7.34 6.73 7.01 30.2M
2024-06-10 7.47 7.68 7.21 7.27 29.5M
2024-06-07 7.47 7.74 7.42 7.58 27.3M
2024-06-06 7.34 7.78 7.19 7.64 32.3M
2024-06-05 7.42 7.48 7.14 7.39 29.3M
2024-06-04 7.37 7.62 7.31 7.37 26.9M
2024-06-03 7.65 8.04 7.34 7.51 33.0M
2024-05-31 7.70 7.85 7.29 7.65 25.4M
2024-05-30 7.70 8.06 7.44 7.73 37.2M
2024-05-29 7.34 7.67 7.32 7.51 19.3M
2024-05-28 7.51 7.69 7.25 7.56 30.1M
2024-05-24 7.42 7.84 7.32 7.77 24.8M
2024-05-23 8.03 8.03 7.27 7.32 34.7M
2024-05-22 8.13 8.22 7.70 7.89 29.1M
2024-05-21 7.51 8.50 7.47 8.47 42.0M
2024-05-20 7.71 7.73 7.36 7.49 25.0M
2024-05-17 7.37 7.89 7.30 7.70 21.6M
2024-05-16 7.43 7.56 7.19 7.47 19.0M
2024-05-15 7.94 7.94 7.34 7.42 31.2M
2024-05-14 7.47 7.89 7.43 7.72 30.5M
2024-05-13 7.09 7.54 7.01 7.25 22.8M
2024-05-10 7.37 7.37 6.91 6.98 23.0M
2024-05-09 7.54 7.58 7.21 7.27 19.1M
2024-05-08 7.24 7.63 7.12 7.52 25.6M
2024-05-07 8.21 8.27 7.74 7.78 28.4M
2024-05-06 8.34 8.67 8.19 8.43 28.9M
2024-05-03 8.18 8.43 7.86 8.11 24.8M
2024-05-02 8.26 8.41 7.65 8.01 28.9M
2024-05-01 8.19 8.54 7.92 8.01 25.9M
2024-04-30 8.68 9.04 8.27 8.33 35.2M
2024-04-29 8.87 9.76 8.54 9.36 83.3M
2024-04-26 7.22 7.49 6.99 7.15 28.8M
2024-04-25 6.40 7.38 6.35 7.34 32.9M
2024-04-24 6.74 7.11 6.33 6.66 48.5M
2024-04-23 5.28 5.57 5.12 5.39 31.8M
2024-04-22 5.08 5.37 4.94 5.19 30.5M
2024-04-19 5.71 5.86 5.50 5.57 20.7M
2024-04-18 5.90 5.98 5.70 5.79 30.0M
2024-04-17 6.41 6.48 6.10 6.24 19.6M
2024-04-16 6.36 6.47 6.10 6.38 20.7M
2024-04-15 7.52 7.56 6.73 6.75 25.2M
2024-04-12 7.71 7.85 7.53 7.59 14.6M
2024-04-11 7.75 8.04 7.38 7.93 20.4M
2024-04-10 7.81 7.97 7.51 7.67 30.5M
2024-04-09 7.80 8.36 7.70 8.15 24.3M
2024-04-08 7.49 7.93 7.35 7.81 17.5M
2024-04-05 7.49 7.64 6.72 7.11 34.0M
2024-04-04 7.58 8.21 7.40 7.67 24.6M
2024-04-03 7.06 7.47 7.00 7.44 11.1M
2024-04-02 7.11 7.38 7.00 7.29 20.9M
2024-04-01 8.15 8.18 7.73 8.08 11.2M
2024-03-28 8.23 8.38 8.08 8.11 10.5M
2024-03-27 8.53 8.55 8.14 8.40 12.7M
2024-03-26 8.33 8.72 8.24 8.27 19.9M
2024-03-25 7.65 8.09 7.65 7.92 10.8M
2024-03-22 7.51 7.82 7.49 7.79 11.3M
2024-03-21 8.18 8.30 7.86 7.94 12.0M
2024-03-20 7.96 8.18 7.80 8.14 14.0M
2024-03-19 7.90 7.94 7.57 7.85 13.3M
2024-03-18 7.84 8.16 7.56 8.10 21.1M
2024-03-15 7.38 7.51 7.21 7.40 12.6M
2024-03-14 7.69 7.93 7.19 7.34 25.0M
2024-03-13 8.07 8.28 7.80 7.82 21.3M
2024-03-12 8.41 8.53 8.03 8.40 14.0M
2024-03-11 8.24 8.77 8.21 8.41 13.0M
2024-03-08 8.69 8.77 8.19 8.24 17.4M
2024-03-07 8.17 8.58 8.13 8.48 17.6M
2024-03-06 8.57 8.68 8.13 8.34 19.7M
2024-03-05 8.80 8.92 8.41 8.64 16.8M
2024-03-04 9.98 10.05 9.07 9.18 22.5M
2024-03-01 10.12 10.43 9.97 10.28 10.0M
2024-02-29 10.41 10.49 9.97 10.23 11.5M
2024-02-28 10.12 10.50 9.98 10.25 13.6M
2024-02-27 10.40 10.52 9.96 10.08 14.3M
2024-02-26 9.51 10.23 9.51 10.06 15.3M
2024-02-23 9.76 9.92 9.48 9.50 10.8M
2024-02-22 9.67 9.98 9.46 9.90 13.6M
2024-02-21 9.61 10.07 9.51 9.72 12.7M
2024-02-20 9.84 10.01 9.30 9.65 15.4M
2024-02-16 10.31 10.37 9.92 10.12 19.0M
2024-02-15 9.34 10.20 9.31 10.16 22.3M
2024-02-14 9.04 9.32 8.92 9.31 12.1M
2024-02-13 8.96 9.20 8.82 8.96 14.6M
2024-02-12 9.58 9.76 9.20 9.26 14.9M
2024-02-09 9.44 9.72 9.38 9.68 13.0M
2024-02-08 9.34 9.54 9.09 9.38 13.3M
2024-02-07 9.30 9.40 8.88 9.25 16.8M
2024-02-06 8.50 9.16 8.49 9.05 14.3M
2024-02-05 9.00 9.03 8.32 8.77 20.9M
2024-02-02 9.06 9.34 8.85 9.28 14.8M
2024-02-01 9.32 9.43 9.01 9.34 11.6M
2024-01-31 9.22 9.74 9.13 9.24 15.2M
2024-01-30 9.84 9.92 9.49 9.56 20.1M
2024-01-29 9.14 9.55 8.98 9.52 18.9M
2024-01-26 9.12 9.19 8.88 8.96 13.8M
2024-01-25 9.46 9.71 8.71 8.93 31.4M
2024-01-24 11.23 11.29 10.82 10.90 17.5M
2024-01-23 11.17 11.52 10.90 11.01 15.5M
2024-01-22 11.26 11.70 10.78 10.98 16.8M
2024-01-19 11.07 11.33 10.89 11.26 14.1M
2024-01-18 11.65 11.68 10.98 11.24 16.1M
2024-01-17 11.48 11.54 11.24 11.54 12.5M
2024-01-16 11.52 12.18 11.27 11.90 16.5M
2024-01-12 11.92 12.34 11.67 11.81 17.4M
2024-01-11 12.79 12.81 12.35 12.50 18.3M
2024-01-10 13.17 13.20 12.86 13.07 11.0M
2024-01-09 13.43 13.50 12.91 13.15 13.4M
2024-01-08 13.27 13.70 13.20 13.63 10.4M
2024-01-05 13.32 13.60 13.17 13.37 9.0M
2024-01-04 13.53 13.83 13.41 13.43 11.6M
2024-01-03 14.04 14.10 13.30 13.47 14.3M
2024-01-02 14.49 14.58 13.99 14.35 13.3M