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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 26.98 26.98 25.60 25.81 0.1M
2023-12-28 28.61 28.81 26.59 26.65 0.1M
2023-12-27 27.66 28.57 27.55 28.29 0.0M
2023-12-26 26.92 27.54 26.77 27.32 0.0M
2023-12-22 27.32 27.60 26.42 26.58 0.1M
2023-12-21 26.62 27.04 25.90 27.01 0.2M
2023-12-20 27.40 27.96 25.61 25.66 0.1M
2023-12-19 26.96 27.72 26.96 27.48 0.0M
2023-12-18 26.81 27.75 26.56 26.56 0.0M
2023-12-15 26.42 26.89 25.97 26.89 0.1M
2023-12-14 24.66 26.87 24.66 26.42 0.1M
2023-12-13 23.42 24.43 22.43 24.34 0.1M
2023-12-12 24.24 24.24 23.44 23.88 0.1M
2023-12-11 25.00 25.04 24.09 24.48 0.0M
2023-12-08 24.52 25.40 24.52 25.19 0.0M
2023-12-07 24.82 25.26 24.02 24.98 0.0M
2023-12-06 25.25 25.71 24.42 24.42 0.0M
2023-12-05 23.42 25.65 23.42 24.35 0.1M
2023-12-04 23.92 24.34 23.42 23.78 0.0M
2023-12-01 23.46 24.58 23.17 24.34 0.2M
2023-11-30 25.47 25.47 24.19 24.65 0.1M
2023-11-29 26.36 26.85 25.15 25.36 0.1M
2023-11-28 24.16 25.84 23.72 25.79 0.0M
2023-11-27 24.16 24.36 23.35 23.95 0.1M
2023-11-24 23.48 24.43 23.48 23.90 0.0M
2023-11-22 25.07 25.34 23.16 23.68 0.1M
2023-11-21 23.77 25.26 23.77 24.91 0.1M
2023-11-20 23.61 24.20 23.22 23.96 0.1M
2023-11-17 23.15 24.24 22.40 23.78 0.1M
2023-11-16 24.66 24.90 23.22 23.63 0.2M
2023-11-15 24.74 26.00 24.27 25.29 0.3M
2023-11-14 24.06 24.44 23.35 24.29 0.1M
2023-11-13 20.76 22.29 20.07 22.03 0.1M
2023-11-10 19.66 20.59 19.25 20.52 0.1M
2023-11-09 21.55 21.60 19.28 19.76 0.1M
2023-11-08 22.06 22.15 21.17 21.87 0.1M
2023-11-07 21.51 22.00 20.88 22.00 0.1M
2023-11-06 22.27 22.55 20.68 21.44 0.1M
2023-11-03 21.71 22.56 21.28 21.63 0.1M
2023-11-02 20.18 21.38 20.18 21.30 0.1M
2023-11-01 19.00 19.31 17.96 19.31 0.1M
2023-10-31 17.64 18.69 17.43 18.44 0.1M
2023-10-30 19.90 20.05 17.46 18.05 0.1M
2023-10-27 20.10 20.29 19.32 19.50 0.0M
2023-10-26 20.35 20.81 19.23 19.32 0.1M
2023-10-25 20.72 21.70 20.41 20.42 0.1M
2023-10-24 21.10 22.03 20.79 21.13 0.3M
2023-10-23 19.88 21.19 18.90 20.40 0.1M
2023-10-20 21.07 21.43 20.15 20.37 0.4M
2023-10-19 22.90 23.76 21.25 21.81 0.3M
2023-10-18 28.04 28.28 25.98 26.07 0.1M
2023-10-17 27.69 29.04 27.00 28.44 0.1M
2023-10-16 27.98 28.54 27.76 28.34 0.1M
2023-10-13 29.28 29.39 27.65 27.74 0.0M
2023-10-12 30.20 30.97 28.88 29.28 0.1M
2023-10-11 30.83 31.24 29.73 30.16 0.1M
2023-10-10 29.14 31.27 29.14 30.29 0.1M
2023-10-09 28.61 29.76 28.01 29.47 0.1M
2023-10-06 28.39 29.83 27.81 29.61 0.0M
2023-10-05 29.38 30.29 28.96 29.56 0.1M
2023-10-04 27.39 29.91 27.39 29.84 0.1M
2023-10-03 27.45 27.74 26.68 27.08 0.1M
2023-10-02 26.46 28.49 26.46 28.03 0.1M
2023-09-29 27.79 28.62 27.25 27.77 0.1M
2023-09-28 25.94 27.27 25.66 26.99 0.1M
2023-09-27 26.72 26.86 24.90 25.95 0.1M
2023-09-26 26.40 27.46 26.40 26.64 0.1M
2023-09-25 26.46 27.22 25.62 27.09 0.1M
2023-09-22 29.31 29.34 26.81 26.81 0.1M
2023-09-21 29.47 29.92 28.76 28.98 0.1M
2023-09-20 31.25 32.75 30.44 30.47 0.2M
2023-09-19 30.75 31.42 30.22 31.23 0.1M
2023-09-18 32.18 32.18 30.84 31.01 0.1M
2023-09-15 33.60 33.78 32.26 32.90 0.2M
2023-09-14 32.44 33.41 32.21 33.30 0.1M
2023-09-13 31.99 33.07 31.73 32.30 0.2M
2023-09-12 32.44 33.77 31.44 31.51 0.1M
2023-09-11 30.99 33.21 30.36 32.82 0.1M
2023-09-08 29.02 29.44 27.60 27.90 0.0M
2023-09-07 27.29 28.65 27.00 28.53 0.0M
2023-09-06 29.05 29.05 27.09 28.36 0.0M
2023-09-05 27.79 29.71 27.78 29.59 0.0M
2023-09-01 31.21 31.21 26.82 27.50 0.0M
2023-08-31 30.29 30.42 29.53 30.04 0.0M
2023-08-30 29.50 30.22 29.50 29.78 0.0M
2023-08-29 26.55 29.86 26.32 29.70 0.0M
2023-08-28 27.59 27.59 25.95 26.38 0.0M
2023-08-25 25.39 26.45 25.39 26.45 0.0M
2023-08-24 26.16 26.16 24.75 24.75 0.0M
2023-08-23 26.00 26.22 26.00 26.22 0.0M