Graniteshares 2x Long TSLA Daily ETF (TSLR)

TSLR
🏛️ Estados Unidos →
33.36
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 33.59 33.63 33.18 33.18 148.8K
09:31 33.23 33.44 33.23 33.44 8.8K
09:32 33.50 33.50 33.16 33.16 13.0K
09:33 33.05 33.08 32.97 33.08 8.6K
09:34 32.95 32.95 32.81 32.82 10.3K
09:35 32.85 32.90 32.78 32.87 9.9K
09:36 32.88 32.93 32.86 32.86 2.4K
09:37 32.80 32.89 32.80 32.85 3.6K
09:38 32.78 32.98 32.78 32.98 11.3K
09:39 32.95 32.97 32.87 32.88 11.6K
09:40 32.79 32.88 32.71 32.71 9.1K
09:41 32.69 32.80 32.69 32.74 10.3K
09:42 32.74 32.86 32.74 32.81 3.3K
09:43 32.87 32.96 32.83 32.96 4.8K
09:44 32.98 33.11 32.98 33.11 4.0K
09:45 33.11 33.11 32.99 33.02 2.9K
09:46 33.22 33.26 33.18 33.26 8.6K
09:47 33.27 33.37 33.27 33.30 9.7K
09:48 33.29 33.36 33.18 33.23 7.6K
09:49 33.23 33.24 33.06 33.06 2.5K
09:50 33.02 33.02 32.93 32.99 2.7K
09:51 33.00 33.15 33.00 33.13 2.9K
09:52 33.16 33.16 33.09 33.09 4.2K
09:53 33.07 33.11 33.07 33.08 0.9K
09:54 33.10 33.10 32.92 32.93 1.8K
09:55 32.97 33.04 32.95 33.03 7.3K
09:56 33.04 33.04 33.01 33.04 5.5K
09:57 33.09 33.16 33.09 33.16 0.5K
09:58 33.17 33.17 33.10 33.11 30.5K
10:00 33.14 33.27 33.14 33.27 3.6K
10:01 33.24 33.24 33.20 33.22 1.8K
10:02 33.22 33.22 33.13 33.13 2.2K
10:03 33.11 33.15 33.04 33.08 6.3K
10:04 33.08 33.20 33.08 33.20 1.3K
10:05 33.14 33.17 33.14 33.17 1.6K
10:06 33.12 33.12 33.08 33.08 2.2K
10:07 33.10 33.11 32.99 32.99 10.4K
10:08 33.01 33.04 33.01 33.03 2.2K
10:09 33.04 33.08 33.04 33.07 8.5K
10:10 33.07 33.09 33.06 33.09 2.4K
10:11 33.05 33.05 32.88 32.88 11.3K
10:12 32.87 32.90 32.85 32.90 14.2K
10:13 32.90 32.92 32.90 32.91 4.2K
10:14 32.97 32.97 32.86 32.88 4.8K
10:15 32.80 32.80 32.77 32.77 0.9K
10:16 32.76 32.83 32.76 32.82 2.9K
10:17 32.81 32.81 32.68 32.68 33.6K
10:18 32.72 32.72 32.63 32.63 13.2K
10:19 32.64 32.69 32.61 32.64 17.5K
10:20 32.73 32.76 32.73 32.76 5.0K
10:21 32.76 32.76 32.73 32.73 1.4K
10:22 32.72 32.72 32.48 32.49 16.0K
10:23 32.47 32.52 32.38 32.38 20.5K
10:24 32.40 32.40 32.30 32.30 4.6K
10:25 32.28 32.38 32.28 32.38 10.5K
10:26 32.33 32.33 32.28 32.29 5.2K
10:27 32.35 32.43 32.35 32.42 2.2K
10:28 32.44 32.56 32.44 32.56 1.3K
10:29 32.59 32.60 32.54 32.55 6.1K
10:30 32.58 32.64 32.58 32.64 1.6K
10:31 32.71 32.78 32.71 32.78 35.9K
10:32 32.74 32.74 32.69 32.69 1.8K
10:33 32.73 32.75 32.69 32.71 19.2K
10:34 32.72 32.76 32.68 32.76 39.2K
10:35 32.77 32.81 32.76 32.79 6.3K
10:36 32.78 32.78 32.70 32.70 1.3K
10:37 32.64 32.69 32.64 32.64 3.2K
10:38 32.67 32.69 32.60 32.60 3.8K
10:39 32.59 32.60 32.56 32.59 7.1K
10:40 32.60 32.60 32.54 32.58 6.5K
10:41 32.58 32.67 32.56 32.67 4.3K
10:42 32.72 32.72 32.61 32.61 5.7K
10:43 32.62 32.63 32.62 32.63 0.4K
10:44 32.59 32.64 32.59 32.62 10.6K
10:45 32.60 32.60 32.51 32.51 4.2K
10:46 32.52 32.52 32.46 32.49 7.4K
10:47 32.48 32.48 32.36 32.40 4.0K
10:48 32.40 32.43 32.38 32.41 2.5K
10:49 32.39 32.40 32.37 32.37 8.8K
10:50 32.39 32.47 32.38 32.47 3.8K
10:51 32.49 32.53 32.49 32.50 3.3K
10:52 32.47 32.50 32.39 32.39 5.8K
10:53 32.34 32.36 32.34 32.36 2.1K
10:54 32.37 32.43 32.37 32.43 0.5K
10:55 32.40 32.48 32.40 32.48 2.0K
10:56 32.48 32.52 32.48 32.52 1.3K
10:57 32.51 32.51 32.45 32.47 2.6K
10:58 32.47 32.53 32.47 32.47 2.6K
10:59 32.45 32.47 32.38 32.38 4.9K
11:00 32.37 32.40 32.28 32.30 2.5K
11:01 32.35 32.40 32.35 32.40 4.0K
11:02 32.38 32.41 32.38 32.41 0.3K
11:03 32.38 32.38 32.27 32.30 3.3K
11:04 32.32 32.39 32.32 32.39 4.0K
11:05 32.39 32.39 32.30 32.32 3.4K
11:06 32.32 32.37 32.22 32.37 7.6K
11:07 32.35 32.42 32.33 32.42 15.3K
11:08 32.42 32.49 32.42 32.49 12.1K
11:09 32.48 32.50 32.47 32.47 1.6K
11:10 32.49 32.51 32.48 32.49 2.3K
11:11 32.47 32.52 32.47 32.50 2.3K
11:12 32.51 32.54 32.45 32.54 1.7K
11:14 32.46 32.47 32.46 32.47 0.5K
11:15 32.45 32.45 32.45 32.45 0.3K
11:16 32.43 32.50 32.43 32.47 0.7K
11:17 32.47 32.49 32.46 32.49 1.0K
11:18 32.53 32.54 32.53 32.53 5.1K
11:19 32.52 32.55 32.51 32.54 1.2K
11:20 32.59 32.59 32.55 32.56 33.9K
11:21 32.58 32.59 32.57 32.57 2.1K
11:22 32.59 32.62 32.59 32.62 0.8K
11:23 32.61 32.63 32.61 32.63 1.7K
11:24 32.59 32.61 32.59 32.61 1.2K
11:25 32.61 32.63 32.58 32.63 2.1K
11:26 32.57 32.57 32.54 32.53 0.9K
11:27 32.45 32.47 32.45 32.46 3.1K
11:28 32.44 32.45 32.41 32.44 5.1K
11:29 32.46 32.46 32.44 32.44 0.7K
11:30 32.43 32.45 32.43 32.45 0.6K
11:32 32.48 32.58 32.48 32.58 1.5K
11:33 32.58 32.58 32.55 32.54 1.7K
11:34 32.58 32.59 32.58 32.59 0.5K
11:35 32.59 32.59 32.51 32.51 0.9K
11:36 32.49 32.54 32.49 32.50 0.6K
11:37 32.51 32.51 32.49 32.49 1.0K
11:38 32.52 32.52 32.51 32.51 0.6K
11:39 32.53 32.54 32.53 32.54 0.8K
11:40 32.50 32.55 32.48 32.55 0.7K
11:42 32.59 32.60 32.55 32.57 2.9K
11:43 32.60 32.60 32.59 32.59 0.7K
11:44 32.60 32.63 32.60 32.62 1.7K
11:45 32.58 32.61 32.58 32.61 0.8K
11:46 32.62 32.68 32.62 32.68 1.3K
11:47 32.64 32.66 32.64 32.65 0.6K
11:48 32.66 32.69 32.66 32.69 1.8K
11:49 32.69 32.76 32.69 32.74 2.1K
11:50 32.75 32.75 32.71 32.71 1.3K
11:51 32.70 32.74 32.70 32.74 0.5K
11:52 32.71 32.72 32.70 32.72 4.9K
11:53 32.71 32.71 32.65 32.66 1.7K
11:54 32.65 32.68 32.64 32.68 3.9K
11:55 32.71 32.71 32.64 32.64 4.7K
11:56 32.62 32.66 32.62 32.66 1.7K
11:57 32.66 32.67 32.62 32.63 2.6K
11:58 32.60 32.60 32.59 32.59 1.1K
11:59 32.61 32.61 32.52 32.53 5.1K
12:00 32.56 32.65 32.56 32.65 1.2K
12:01 32.66 32.67 32.61 32.64 4.8K
12:02 32.64 32.65 32.62 32.62 1.5K
12:03 32.64 32.64 32.62 32.62 0.6K
12:04 32.64 32.65 32.62 32.65 0.9K
12:05 32.66 32.71 32.66 32.70 2.0K
12:06 32.69 32.69 32.69 32.69 0.2K
12:07 32.65 32.65 32.65 32.65 0.6K
12:08 32.63 32.63 32.61 32.62 1.3K
12:09 32.57 32.58 32.54 32.54 1.8K
12:10 32.55 32.56 32.55 32.55 1.0K
12:11 32.51 32.51 32.49 32.50 1.7K
12:12 32.50 32.50 32.49 32.50 4.1K
12:13 32.51 32.51 32.50 32.50 0.4K
12:14 32.52 32.56 32.52 32.56 0.8K
12:15 32.58 32.58 32.57 32.57 0.9K
12:16 32.62 32.67 32.60 32.67 2.1K
12:17 32.73 32.78 32.73 32.78 1.9K
12:18 32.81 32.87 32.81 32.83 9.4K
12:19 32.80 32.80 32.79 32.79 0.6K
12:20 32.78 32.78 32.71 32.71 1.2K
12:21 32.74 32.78 32.74 32.78 1.0K
12:22 32.76 32.76 32.72 32.72 3.7K
12:23 32.70 32.70 32.65 32.65 1.1K
12:24 32.73 32.73 32.73 32.73 0.1K
12:25 32.75 32.79 32.73 32.73 3.5K
12:26 32.73 32.73 32.68 32.68 1.3K
12:27 32.67 32.67 32.67 32.67 0.7K
12:28 32.72 32.72 32.69 32.70 1.7K
12:29 32.67 32.67 32.67 32.67 2.6K
12:30 32.73 32.73 32.72 32.72 0.7K
12:31 32.73 32.78 32.73 32.78 2.5K
12:32 32.80 32.81 32.80 32.80 1.0K
12:33 32.85 32.85 32.80 32.80 0.9K
12:34 32.80 32.80 32.80 32.80 6.0K
12:35 32.77 32.79 32.73 32.73 7.7K
12:36 32.80 32.80 32.80 32.80 0.1K
12:37 32.82 32.82 32.82 32.82 0.6K
12:38 32.85 32.85 32.85 32.85 0.7K
12:39 32.90 32.90 32.84 32.84 0.5K
12:40 32.87 32.89 32.86 32.87 2.9K
12:41 32.89 32.90 32.87 32.87 2.0K
12:42 32.88 32.95 32.88 32.94 2.4K
12:43 32.92 32.93 32.89 32.90 1.9K
12:44 32.78 32.80 32.77 32.80 3.8K
12:45 32.80 32.84 32.80 32.84 0.6K
12:46 32.82 32.85 32.82 32.85 1.0K
12:47 32.85 32.85 32.82 32.82 0.6K
12:48 32.83 32.83 32.82 32.82 1.7K
12:49 32.84 32.84 32.84 32.84 0.6K
12:51 32.84 32.86 32.84 32.84 1.0K
12:52 32.84 32.92 32.84 32.92 1.3K
12:53 32.88 32.88 32.84 32.84 0.5K
12:54 32.89 32.89 32.89 32.89 0.4K
12:55 32.89 32.89 32.81 32.83 1.6K
12:56 32.82 32.88 32.82 32.88 2.2K
12:57 32.87 32.87 32.86 32.86 0.4K
12:58 32.83 32.84 32.80 32.81 1.0K
12:59 32.78 32.81 32.78 32.81 2.6K
13:00 32.81 32.81 32.70 32.70 1.6K
13:01 32.60 32.62 32.60 32.62 8.3K
13:02 32.57 32.61 32.57 32.61 1.5K
13:03 32.58 32.58 32.58 32.58 0.8K
13:04 32.53 32.54 32.51 32.51 6.2K
13:05 32.54 32.54 32.51 32.54 1.5K
13:06 32.60 32.60 32.57 32.59 0.9K
13:07 32.59 32.63 32.59 32.63 1.0K
13:08 32.63 32.66 32.59 32.61 4.5K
13:09 32.62 32.69 32.62 32.69 0.9K
13:10 32.66 32.66 32.62 32.63 0.9K
13:11 32.64 32.65 32.64 32.65 1.0K
13:12 32.67 32.73 32.67 32.70 0.7K
13:13 32.69 32.76 32.69 32.76 0.9K
13:14 32.76 32.81 32.76 32.81 1.7K
13:15 32.81 32.83 32.79 32.83 3.2K
13:16 32.85 32.85 32.83 32.83 2.0K
13:17 32.85 32.85 32.85 32.85 0.3K
13:18 32.84 32.86 32.82 32.86 1.1K
13:19 32.86 32.88 32.86 32.88 0.7K
13:20 32.87 32.87 32.86 32.86 0.6K
13:21 32.84 32.84 32.84 32.84 0.7K
13:22 32.83 32.87 32.83 32.85 1.7K
13:23 32.90 32.92 32.90 32.92 0.9K
13:24 32.93 32.93 32.84 32.84 14.3K
13:25 32.82 32.82 32.78 32.78 1.3K
13:26 32.78 32.78 32.72 32.72 0.9K
13:27 32.70 32.70 32.65 32.65 3.8K
13:28 32.62 32.65 32.62 32.62 11.8K
13:29 32.62 32.64 32.61 32.61 1.6K
13:30 32.60 32.62 32.58 32.62 3.0K
13:31 32.68 32.68 32.64 32.66 3.6K
13:32 32.67 32.72 32.67 32.72 3.6K
13:33 32.71 32.76 32.70 32.70 0.9K
13:34 32.66 32.66 32.64 32.64 0.6K
13:35 32.62 32.62 32.49 32.49 3.4K
13:36 32.43 32.43 32.11 32.19 15.6K
13:37 32.14 32.23 31.98 31.99 53.9K
13:38 31.99 32.02 31.83 31.96 13.9K
13:39 31.92 31.98 31.74 31.75 23.7K
13:40 31.82 31.82 31.55 31.55 15.6K
13:41 31.56 31.61 31.30 31.30 33.2K
13:42 31.34 31.59 31.34 31.55 27.5K
13:43 31.55 31.56 31.52 31.52 10.1K
13:44 31.50 31.50 31.31 31.35 8.6K
13:45 31.47 31.51 31.34 31.36 5.5K
13:46 31.46 31.46 31.34 31.34 8.0K
13:47 31.32 31.55 31.32 31.55 13.8K
13:48 31.59 31.77 31.59 31.77 2.1K
13:49 31.80 31.80 31.79 31.79 2.1K
13:50 31.88 31.97 31.88 31.96 8.6K
13:51 31.94 31.98 31.92 31.92 5.4K
13:52 31.98 31.98 31.87 31.95 11.0K
13:53 31.93 31.93 31.71 31.77 7.0K
13:54 31.76 31.76 31.72 31.72 2.8K
13:55 31.75 31.75 31.75 31.75 0.4K
13:56 31.78 31.78 31.73 31.74 3.4K
13:58 31.80 31.80 31.80 31.80 0.1K
13:59 31.82 31.82 31.78 31.78 2.3K
14:00 31.74 31.78 31.74 31.78 3.4K
14:02 31.89 31.91 31.89 31.91 1.5K
14:03 31.88 31.88 31.76 31.76 3.2K
14:04 31.78 31.78 31.74 31.74 4.1K
14:05 31.76 31.83 31.76 31.79 0.4K
14:06 31.78 31.83 31.74 31.74 2.2K
14:08 31.73 31.73 31.61 31.61 1.0K
14:10 31.60 31.63 31.50 31.50 1.7K
14:11 31.53 31.53 31.49 31.50 4.1K
14:12 31.48 31.50 31.41 31.41 37.1K
14:13 31.41 31.44 31.40 31.44 7.2K
14:14 31.43 31.50 31.43 31.45 6.4K
14:15 31.45 31.45 31.33 31.35 9.0K
14:16 31.35 31.35 31.21 31.24 7.5K
14:17 31.21 31.32 31.21 31.28 25.9K
14:18 31.27 31.36 31.27 31.35 10.2K
14:19 31.35 31.35 31.20 31.20 9.7K
14:20 31.21 31.30 31.19 31.24 9.8K
14:21 31.23 31.31 31.20 31.31 2.5K
14:22 31.28 31.29 31.20 31.27 7.8K
14:23 31.24 31.24 31.13 31.14 14.2K
14:24 31.15 31.30 31.15 31.25 7.6K
14:25 31.27 31.40 31.27 31.37 7.1K
14:26 31.36 31.49 31.36 31.49 2.3K
14:27 31.46 31.50 31.42 31.42 3.7K
14:28 31.45 31.45 31.40 31.45 3.1K
14:29 31.43 31.45 31.39 31.39 3.4K
14:30 31.37 31.42 31.37 31.42 0.6K
14:31 31.43 31.47 31.42 31.47 5.4K
14:32 31.50 31.51 31.49 31.51 3.7K
14:33 31.48 31.52 31.47 31.50 14.5K
14:34 31.50 31.53 31.50 31.53 6.0K
14:35 31.52 31.52 31.51 31.51 5.2K
14:36 31.55 31.56 31.55 31.56 2.3K
14:37 31.50 31.52 31.46 31.47 15.1K
14:38 31.51 31.55 31.51 31.53 3.6K
14:39 31.51 31.52 31.43 31.43 4.5K
14:40 31.49 31.51 31.46 31.46 4.9K
14:41 31.48 31.48 31.42 31.45 2.7K
14:42 31.49 31.52 31.48 31.52 2.9K
14:43 31.59 31.59 31.59 31.59 0.9K
14:44 31.63 31.64 31.62 31.63 1.5K
14:45 31.62 31.63 31.62 31.63 6.2K
14:46 31.63 31.65 31.63 31.65 5.8K
14:47 31.62 31.62 31.60 31.62 1.7K
14:48 31.62 31.69 31.61 31.66 2.9K
14:49 31.61 31.61 31.59 31.61 2.9K
14:50 31.62 31.65 31.59 31.59 1.8K
14:51 31.58 31.59 31.56 31.58 2.5K
14:52 31.55 31.58 31.55 31.57 1.3K
14:53 31.56 31.56 31.51 31.51 1.5K
14:54 31.52 31.54 31.52 31.54 3.9K
14:55 31.58 31.58 31.50 31.51 31.1K
14:56 31.46 31.48 31.46 31.48 1.5K
14:57 31.45 31.47 31.43 31.47 2.4K
14:58 31.46 31.50 31.46 31.46 3.3K
14:59 31.41 31.43 31.40 31.42 5.3K
15:00 31.42 31.45 31.42 31.45 1.5K
15:01 31.47 31.61 31.47 31.61 2.9K
15:02 31.63 31.64 31.58 31.58 3.3K
15:03 31.59 31.59 31.56 31.56 0.6K
15:04 31.56 31.57 31.54 31.55 5.1K
15:05 31.55 31.57 31.52 31.52 1.9K
15:06 31.53 31.58 31.53 31.58 4.2K
15:07 31.59 31.63 31.59 31.62 2.1K
15:08 31.61 31.61 31.58 31.61 4.0K
15:09 31.61 31.61 31.60 31.61 2.6K
15:10 31.62 31.64 31.62 31.63 2.4K
15:11 31.67 31.69 31.65 31.69 6.3K
15:12 31.69 31.70 31.68 31.68 1.6K
15:13 31.70 31.70 31.70 31.70 0.8K
15:14 31.68 31.70 31.68 31.69 1.7K
15:15 31.72 31.75 31.72 31.74 3.0K
15:16 31.73 31.80 31.73 31.80 2.5K
15:17 31.83 31.91 31.83 31.87 4.2K
15:18 31.87 31.90 31.87 31.88 1.5K
15:19 31.89 31.89 31.88 31.88 1.5K
15:20 31.84 31.87 31.84 31.87 4.8K
15:21 31.85 31.86 31.75 31.75 2.9K
15:22 31.77 31.77 31.73 31.76 2.3K
15:23 31.74 31.74 31.67 31.68 1.8K
15:24 31.64 31.74 31.64 31.74 2.4K
15:25 31.72 31.73 31.69 31.72 2.3K
15:26 31.73 31.73 31.73 31.73 0.3K
15:27 31.76 31.76 31.70 31.70 1.5K
15:28 31.79 31.79 31.77 31.77 0.3K
15:29 31.76 31.78 31.76 31.77 1.3K
15:30 31.83 31.83 31.79 31.79 0.4K
15:31 31.79 31.79 31.75 31.76 3.1K
15:32 31.76 31.79 31.75 31.79 2.2K
15:33 31.84 31.86 31.84 31.86 0.6K
15:34 31.90 31.90 31.85 31.85 1.7K
15:35 31.86 31.88 31.83 31.87 2.6K
15:36 31.87 31.89 31.87 31.89 1.6K
15:37 31.86 31.89 31.86 31.89 1.6K
15:38 31.93 31.93 31.92 31.92 0.7K
15:39 31.93 31.96 31.92 31.93 6.2K
15:40 31.94 31.95 31.91 31.91 3.9K
15:41 31.95 31.95 31.86 31.86 3.2K
15:42 31.85 31.85 31.81 31.82 2.9K
15:43 31.85 31.86 31.85 31.86 2.7K
15:44 31.84 31.88 31.84 31.88 2.4K
15:45 31.89 31.91 31.87 31.91 3.3K
15:46 31.92 31.92 31.90 31.90 3.7K
15:47 31.91 31.91 31.82 31.82 2.2K
15:48 31.80 31.87 31.79 31.87 5.2K
15:49 31.89 31.92 31.88 31.92 1.1K
15:50 31.86 31.94 31.86 31.93 12.8K
15:51 31.89 31.92 31.85 31.86 24.1K
15:52 31.84 31.84 31.79 31.79 4.7K
15:53 31.83 31.93 31.83 31.90 10.6K
15:54 31.90 31.93 31.90 31.91 6.6K
15:55 31.81 31.83 31.72 31.72 12.0K
15:56 31.68 31.70 31.59 31.60 5.6K
15:57 31.56 31.56 31.50 31.51 1.6K
15:58 31.51 31.51 31.46 31.47 11.1K
15:59 31.46 31.46 31.40 31.40 37.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles