Direxion Daily TSLA Bear 1X Shares

TSLS
🏛️ usa →
5.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 5.58 5.68 5.42 5.42 26.6M
2025-09-25 5.51 5.70 5.51 5.64 28.4M
2025-09-24 5.58 5.59 5.39 5.40 29.0M
2025-09-23 5.46 5.66 5.45 5.63 31.0M
2025-09-22 5.60 5.63 5.42 5.56 29.1M
2025-09-19 5.73 5.73 5.62 5.68 31.6M
2025-09-18 5.64 5.80 5.59 5.79 30.3M
2025-09-17 5.81 5.90 5.64 5.68 30.6M
2025-09-16 5.84 5.88 5.71 5.74 31.6M
2025-09-15 5.69 6.02 5.65 5.90 45.3M
2025-09-12 6.57 6.57 6.10 6.11 40.5M
2025-09-11 6.96 7.01 6.59 6.60 31.3M
2025-09-10 6.95 7.05 6.84 7.02 26.2M
2025-09-09 6.99 7.10 6.96 7.02 15.6M
2025-09-08 6.88 7.07 6.80 7.05 22.9M
2025-09-05 7.00 7.08 6.84 6.95 29.7M
2025-09-04 7.25 7.36 7.20 7.20 21.8M
2025-09-03 7.28 7.43 7.09 7.30 30.6M
2025-09-02 7.44 7.49 7.32 7.40 21.5M
2025-08-29 7.04 7.35 7.01 7.31 20.5M
2025-08-28 6.95 7.17 6.90 7.05 18.3M
2025-08-27 6.93 6.99 6.86 6.98 18.3M
2025-08-26 7.07 7.10 6.93 6.93 21.6M
2025-08-25 7.20 7.28 6.98 7.04 24.3M
2025-08-22 7.61 7.66 7.17 7.18 25.5M
2025-08-21 7.60 7.68 7.53 7.64 22.1M
2025-08-20 7.44 7.77 7.39 7.55 28.5M
2025-08-19 7.29 7.47 7.19 7.44 33.2M
2025-08-18 7.43 7.43 7.28 7.30 23.1M
2025-08-15 7.26 7.48 7.21 7.41 34.2M
2025-08-14 7.28 7.40 7.18 7.28 30.6M
2025-08-13 7.15 7.23 7.00 7.21 26.5M
2025-08-12 7.08 7.34 7.08 7.18 30.8M
2025-08-11 7.30 7.31 7.04 7.20 36.2M
2025-08-08 7.61 7.62 7.29 7.42 29.0M
2025-08-07 7.64 7.74 7.58 7.58 20.9M
2025-08-06 7.94 7.97 7.62 7.64 32.5M
2025-08-05 7.91 8.01 7.83 7.92 27.5M
2025-08-04 7.92 8.07 7.84 7.91 32.8M
2025-08-01 7.99 8.20 7.91 8.09 37.0M
2025-07-31 7.66 7.99 7.62 7.93 32.0M
2025-07-30 7.60 7.85 7.54 7.68 25.8M
2025-07-29 7.52 7.69 7.51 7.61 25.1M
2025-07-28 7.70 7.76 7.39 7.52 38.4M
2025-07-25 7.94 7.96 7.55 7.74 45.4M
2025-07-24 7.92 8.14 7.92 8.02 30.8M
2025-07-23 7.45 7.50 7.33 7.41 34.4M
2025-07-22 7.49 7.67 7.35 7.43 25.3M
2025-07-21 7.37 7.54 7.29 7.51 24.7M
2025-07-18 7.66 7.67 7.45 7.47 30.1M
2025-07-17 7.63 7.78 7.60 7.72 24.9M
2025-07-16 7.89 7.89 7.62 7.67 33.9M
2025-07-15 7.72 7.95 7.69 7.94 26.2M
2025-07-14 7.77 7.89 7.65 7.79 19.6M
2025-07-11 8.03 8.07 7.86 7.87 21.4M
2025-07-10 8.23 8.24 7.94 7.96 30.7M
2025-07-09 8.30 8.42 8.24 8.35 22.2M
2025-07-08 8.32 8.39 8.11 8.30 27.2M
2025-07-07 8.47 8.53 8.34 8.39 28.3M
2025-07-03 7.80 7.93 7.78 7.86 14.6M
2025-07-02 7.94 8.17 7.82 7.85 28.1M
2025-07-01 8.32 8.44 8.13 8.26 33.7M
2025-06-30 7.78 7.86 7.66 7.84 21.8M
2025-06-27 7.67 7.84 7.56 7.69 21.9M
2025-06-26 7.66 7.69 7.52 7.63 24.8M
2025-06-25 7.26 7.75 7.26 7.59 31.3M
2025-06-24 7.00 7.32 6.99 7.32 24.6M
2025-06-23 7.71 7.71 6.98 7.20 30.7M
2025-06-20 7.71 7.95 7.60 7.83 26.7M
2025-06-18 7.96 8.00 7.65 7.84 13.3M
2025-06-17 7.75 8.02 7.73 7.97 19.7M
2025-06-16 7.62 7.74 7.61 7.67 18.8M
2025-06-13 8.05 8.07 7.57 7.76 33.1M
2025-06-12 7.81 7.97 7.60 7.91 22.7M
2025-06-11 7.54 7.82 7.53 7.74 25.5M
2025-06-10 8.05 8.15 7.70 7.74 34.1M
2025-06-09 8.88 8.99 8.17 8.20 42.6M
2025-06-06 8.49 8.72 8.27 8.59 44.4M
2025-06-05 8.03 9.18 7.98 8.92 43.7M
2025-06-04 7.52 7.91 7.51 7.80 19.2M
2025-06-03 7.48 7.56 7.29 7.53 16.4M
2025-06-02 7.55 7.77 7.46 7.56 14.0M
2025-05-30 7.29 7.51 7.13 7.50 19.4M
2025-05-29 7.09 7.29 7.05 7.24 16.3M
2025-05-28 7.11 7.29 7.11 7.26 15.3M
2025-05-27 7.50 7.50 7.13 7.15 19.8M
2025-05-23 7.72 7.81 7.59 7.67 13.2M
2025-05-22 7.84 7.85 7.49 7.63 12.8M
2025-05-21 7.57 7.84 7.50 7.78 11.9M
2025-05-20 7.49 7.62 7.33 7.58 14.5M
2025-05-19 7.74 7.80 7.60 7.61 11.8M
2025-05-16 7.53 7.62 7.41 7.45 11.4M
2025-05-15 7.66 7.78 7.53 7.61 12.8M
2025-05-14 7.61 7.74 7.44 7.50 17.0M
2025-05-13 8.18 8.25 7.73 7.82 16.2M
2025-05-12 8.09 8.41 8.09 8.20 13.7M
2025-05-09 9.06 9.06 8.53 8.81 15.1M
2025-05-08 9.41 9.42 9.06 9.23 9.3M
2025-05-07 9.51 9.71 9.48 9.54 8.5M
2025-05-06 9.64 9.68 9.49 9.57 9.1M
2025-05-05 9.26 9.58 9.25 9.39 10.9M
2025-05-02 9.24 9.42 8.92 9.16 15.2M
2025-05-01 9.40 9.41 9.04 9.39 11.1M
2025-04-30 9.40 9.68 9.26 9.33 11.8M
2025-04-29 9.24 9.43 8.99 9.03 9.0M
2025-04-28 9.13 9.66 8.93 9.22 12.0M
2025-04-25 10.17 10.24 9.17 9.24 14.6M
2025-04-24 10.62 10.68 10.25 10.26 8.0M
2025-04-23 10.42 10.91 10.20 10.62 14.0M
2025-04-22 11.57 11.63 10.97 11.22 8.8M
2025-04-21 11.62 11.97 11.55 11.76 6.8M
2025-04-17 11.00 11.28 10.98 11.12 4.6M
2025-04-16 10.84 11.42 10.67 11.10 7.8M
2025-04-15 10.75 10.84 10.38 10.57 5.1M
2025-04-14 10.39 10.92 10.26 10.65 6.7M
2025-04-11 10.67 11.11 10.42 10.66 9.7M
2025-04-10 10.37 11.11 10.29 10.65 8.3M
2025-04-09 12.65 12.71 9.79 9.94 20.7M
2025-04-08 11.59 13.03 11.32 12.84 14.9M
2025-04-07 12.70 13.17 11.50 12.22 26.9M
2025-04-04 11.27 12.05 11.05 11.91 29.5M
2025-04-03 10.86 10.99 10.46 10.78 14.5M
2025-04-02 11.35 11.48 10.13 10.23 21.9M
2025-04-01 10.99 11.19 10.41 10.79 14.3M
2025-03-31 11.62 11.85 11.13 11.19 12.8M
2025-03-28 10.54 11.12 10.52 11.01 12.9M
2025-03-27 10.66 10.68 9.89 10.62 13.9M
2025-03-26 10.30 10.86 10.23 10.66 12.3M
2025-03-25 10.28 10.73 10.10 10.11 10.0M
2025-03-24 11.50 11.60 10.53 10.54 10.8M
2025-03-21 12.70 12.72 11.93 11.95 10.6M
2025-03-20 12.79 12.96 12.53 12.64 9.7M
2025-03-19 12.91 13.04 12.32 12.65 15.3M
2025-03-18 13.12 13.43 13.02 13.27 16.1M
2025-03-17 12.26 12.84 12.26 12.61 12.6M
2025-03-14 12.15 12.49 11.93 12.02 8.7M
2025-03-13 12.13 12.84 12.13 12.50 10.0M
2025-03-12 12.16 12.52 11.91 12.12 14.9M
2025-03-11 13.45 13.88 12.72 13.12 18.7M
2025-03-10 12.27 13.72 12.24 13.63 12.4M
2025-03-07 11.97 12.34 11.65 11.81 11.7M
2025-03-06 11.42 11.90 11.40 11.76 13.2M
2025-03-05 11.40 11.61 11.12 11.14 12.0M
2025-03-04 11.48 11.83 10.96 11.44 15.8M
2025-03-03 10.37 11.21 10.24 10.93 11.4M
2025-02-28 11.16 11.40 10.61 10.62 16.2M
2025-02-27 10.73 11.10 10.52 11.06 13.4M
2025-02-26 10.30 10.83 10.11 10.73 15.0M
2025-02-25 9.62 10.49 9.62 10.32 15.9M
2025-02-24 9.31 9.68 9.20 9.52 10.8M
2025-02-21 8.93 9.41 8.89 9.33 10.7M
2025-02-20 8.72 9.05 8.72 8.90 8.0M
2025-02-19 8.92 8.92 8.57 8.74 11.4M
2025-02-18 8.87 9.01 8.78 8.91 9.2M
2025-02-14 8.74 9.07 8.72 8.86 8.0M
2025-02-13 9.15 9.21 8.77 8.84 12.7M
2025-02-12 9.59 9.60 9.10 9.38 14.2M
2025-02-11 9.19 9.71 9.08 9.62 10.3M
2025-02-10 8.92 9.06 8.76 9.05 10.2M
2025-02-07 8.58 8.82 8.35 8.78 7.1M
2025-02-06 8.51 8.74 8.47 8.50 5.7M
2025-02-05 8.22 8.46 8.20 8.41 7.7M
2025-02-04 8.32 8.35 8.07 8.11 8.3M
2025-02-03 8.24 8.48 8.19 8.28 13.2M
2025-01-31 7.95 7.95 7.57 7.87 16.2M
2025-01-30 7.75 8.30 7.71 7.97 15.5M
2025-01-29 8.08 8.29 8.02 8.22 9.9M
2025-01-28 8.05 8.25 7.97 8.02 8.6M
2025-01-27 8.09 8.18 7.86 8.03 14.0M
2025-01-24 7.70 7.87 7.64 7.85 8.7M
2025-01-23 7.67 7.80 7.59 7.75 9.4M
2025-01-22 7.65 7.69 7.45 7.68 7.0M
2025-01-21 7.37 7.84 7.37 7.52 10.1M
2025-01-17 7.57 7.61 7.23 7.48 12.7M
2025-01-16 7.54 7.79 7.54 7.72 7.9M
2025-01-15 7.84 7.92 7.43 7.46 9.9M
2025-01-14 7.75 8.14 7.59 8.10 10.0M
2025-01-13 8.39 8.44 7.97 7.97 9.8M
2025-01-10 8.21 8.36 8.06 8.14 8.9M
2025-01-08 8.19 8.29 7.99 8.14 9.1M
2025-01-07 7.93 8.23 7.77 8.15 12.1M
2025-01-06 7.60 8.00 7.53 7.82 16.3M
2025-01-03 8.48 8.53 7.80 7.84 11.5M
2025-01-02 8.31 8.66 8.27 8.54 18.1M