Graniteshares 2x Long TSLA Daily ETF

TSLR
🏛️ usa →
33.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.15 31.15 30.53 30.74 1,327.8K
09:31 30.80 31.03 30.77 30.99 55.0K
09:32 31.23 31.31 31.09 31.11 44.1K
09:33 31.03 31.18 30.96 31.13 38.7K
09:34 31.18 31.40 31.13 31.21 32.7K
09:35 31.26 31.37 31.19 31.32 25.2K
09:36 31.22 31.31 30.89 30.91 44.7K
09:37 30.88 30.94 30.71 30.71 23.4K
09:38 30.57 30.60 30.37 30.55 50.1K
09:39 30.49 30.58 30.42 30.50 48.0K
09:40 30.56 30.75 30.56 30.71 67.4K
09:41 30.71 30.76 30.54 30.54 60.3K
09:42 30.63 30.66 30.45 30.55 20.1K
09:43 30.53 30.58 30.30 30.32 37.6K
09:44 30.27 30.31 30.17 30.19 22.5K
09:45 30.23 30.33 30.19 30.27 25.0K
09:46 30.27 30.39 30.23 30.32 21.9K
09:47 30.27 30.27 30.02 30.02 16.1K
09:48 30.01 30.11 29.96 30.08 50.2K
09:49 30.02 30.16 30.02 30.16 11.6K
09:50 30.18 30.23 29.99 30.23 14.7K
09:51 30.24 30.48 30.24 30.48 16.9K
09:52 30.49 30.64 30.44 30.56 8.0K
09:53 30.59 30.69 30.59 30.61 15.3K
09:54 30.61 30.64 30.56 30.56 7.0K
09:55 30.56 30.56 30.39 30.42 16.9K
09:56 30.49 30.58 30.48 30.54 15.5K
09:57 30.40 30.43 30.34 30.37 6.8K
09:58 30.37 30.40 30.27 30.40 5.3K
09:59 30.42 30.51 30.42 30.49 5.9K
10:00 30.52 30.59 30.35 30.35 17.7K
10:01 30.33 30.39 30.24 30.27 38.4K
10:02 30.26 30.40 30.25 30.40 31.1K
10:03 30.49 30.54 30.38 30.38 33.8K
10:04 30.41 30.45 30.34 30.36 16.9K
10:05 30.37 30.41 30.33 30.41 36.3K
10:06 30.46 30.54 30.43 30.52 7.0K
10:07 30.51 30.83 30.51 30.83 24.6K
10:08 30.87 30.96 30.83 30.89 38.1K
10:09 30.92 31.00 30.90 30.93 17.5K
10:10 30.91 30.94 30.83 30.94 5.2K
10:11 30.97 31.00 30.90 30.90 5.4K
10:12 30.97 31.00 30.88 31.00 15.3K
10:13 31.04 31.05 30.86 30.86 14.2K
10:14 30.84 30.96 30.82 30.96 10.5K
10:15 30.95 31.02 30.88 31.01 4.9K
10:16 31.05 31.05 30.85 30.93 8.3K
10:17 30.95 31.04 30.91 30.91 6.8K
10:18 30.86 30.94 30.75 30.75 8.5K
10:19 30.71 30.74 30.61 30.69 15.7K
10:20 30.62 30.62 30.43 30.49 13.3K
10:21 30.49 30.49 30.32 30.35 6.5K
10:22 30.31 30.35 30.22 30.28 16.6K
10:23 30.23 30.32 30.21 30.32 11.7K
10:24 30.24 30.28 30.11 30.16 20.3K
10:25 30.14 30.31 30.14 30.29 13.9K
10:26 30.19 30.22 30.11 30.21 9.5K
10:27 30.20 30.23 30.05 30.05 9.6K
10:28 29.96 30.07 29.89 30.07 39.7K
10:29 30.09 30.22 30.06 30.17 7.8K
10:30 30.15 30.40 30.15 30.33 34.6K
10:31 30.24 30.27 30.18 30.27 10.7K
10:32 30.25 30.32 30.25 30.27 10.6K
10:33 30.28 30.35 30.25 30.25 9.1K
10:34 30.27 30.31 30.11 30.13 14.5K
10:35 30.10 30.21 30.10 30.15 12.9K
10:36 30.22 30.26 30.18 30.20 7.1K
10:37 30.27 30.27 30.15 30.19 5.6K
10:38 30.19 30.23 30.17 30.22 2.0K
10:39 30.21 30.36 30.18 30.36 4.3K
10:40 30.34 30.39 30.34 30.36 4.3K
10:41 30.37 30.37 30.24 30.24 2.9K
10:42 30.24 30.29 30.22 30.29 16.2K
10:43 30.30 30.34 30.24 30.24 14.1K
10:44 30.27 30.49 30.27 30.45 7.8K
10:45 30.45 30.49 30.45 30.49 5.4K
10:46 30.46 30.46 30.40 30.45 7.7K
10:47 30.46 30.46 30.39 30.43 1.7K
10:48 30.46 30.48 30.45 30.48 1.8K
10:49 30.47 30.47 30.46 30.46 0.5K
10:50 30.51 30.59 30.50 30.50 15.8K
10:51 30.54 30.60 30.52 30.58 2.5K
10:52 30.62 30.62 30.58 30.62 3.4K
10:53 30.66 30.73 30.66 30.73 6.0K
10:54 30.73 30.78 30.70 30.73 4.0K
10:55 30.68 30.78 30.68 30.78 2.6K
10:56 30.84 30.86 30.82 30.82 4.1K
10:57 30.82 30.84 30.79 30.79 2.4K
10:58 30.78 30.83 30.71 30.77 7.6K
10:59 30.83 30.91 30.83 30.90 4.6K
11:00 30.89 30.91 30.84 30.84 3.3K
11:01 30.91 30.94 30.91 30.94 2.1K
11:02 30.96 31.00 30.96 30.97 4.9K
11:03 30.98 30.98 30.98 30.98 1.5K
11:04 30.96 30.96 30.88 30.88 2.8K
11:05 30.90 30.90 30.64 30.64 9.3K
11:06 30.61 30.63 30.60 30.62 7.4K
11:07 30.61 30.65 30.54 30.54 5.1K
11:08 30.54 30.60 30.54 30.60 5.1K
11:09 30.64 30.64 30.56 30.56 3.2K
11:10 30.56 30.61 30.51 30.58 6.1K
11:11 30.61 30.69 30.61 30.69 2.7K
11:12 30.68 30.69 30.66 30.68 6.5K
11:13 30.69 30.74 30.69 30.73 9.5K
11:14 30.77 30.81 30.77 30.79 15.5K
11:15 30.84 30.86 30.80 30.80 5.0K
11:16 30.84 30.87 30.84 30.84 9.6K
11:17 30.83 30.91 30.83 30.91 13.5K
11:18 30.93 31.16 30.93 31.16 22.0K
11:19 31.13 31.21 31.04 31.04 21.0K
11:20 31.05 31.09 31.05 31.05 3.4K
11:21 31.00 31.02 30.93 31.00 25.4K
11:22 31.00 31.03 30.99 31.03 26.2K
11:23 31.01 31.01 30.92 30.92 3.1K
11:24 30.87 30.89 30.84 30.89 5.1K
11:25 30.87 30.91 30.86 30.90 4.1K
11:26 30.94 31.01 30.92 30.97 4.5K
11:27 30.97 31.06 30.96 30.96 19.1K
11:28 30.99 30.99 30.91 30.91 3.5K
11:29 30.92 30.99 30.92 30.98 2.5K
11:30 30.98 31.02 30.93 30.97 2.3K
11:31 30.98 31.03 30.97 30.99 1.3K
11:32 30.97 30.99 30.96 30.99 1.4K
11:33 30.94 30.94 30.90 30.92 3.7K
11:34 30.93 30.94 30.81 30.81 7.9K
11:35 30.82 30.88 30.82 30.88 2.3K
11:36 30.90 30.94 30.90 30.94 3.2K
11:37 30.90 30.92 30.83 30.83 5.8K
11:38 30.88 30.88 30.81 30.82 9.0K
11:39 30.80 30.82 30.77 30.77 4.3K
11:40 30.79 30.81 30.74 30.78 6.0K
11:41 30.74 30.86 30.74 30.86 3.7K
11:42 30.89 30.89 30.81 30.81 4.2K
11:43 30.82 30.86 30.82 30.86 0.6K
11:44 30.84 30.84 30.84 30.84 4.0K
11:45 30.80 30.88 30.80 30.88 4.9K
11:46 30.91 30.92 30.85 30.85 2.5K
11:47 30.85 30.87 30.85 30.87 1.0K
11:48 30.89 30.90 30.83 30.83 18.8K
11:49 30.86 30.91 30.85 30.85 3.8K
11:50 30.88 30.88 30.88 30.88 1.8K
11:51 30.84 30.84 30.75 30.76 6.6K
11:52 30.85 30.85 30.81 30.81 0.6K
11:53 30.83 30.83 30.68 30.68 5.9K
11:54 30.68 30.78 30.67 30.78 16.8K
11:55 30.78 30.78 30.73 30.73 16.0K
11:56 30.76 30.77 30.74 30.74 2.8K
11:57 30.71 30.72 30.68 30.72 2.0K
11:58 30.73 30.74 30.70 30.71 6.5K
11:59 30.71 30.71 30.60 30.60 5.2K
12:00 30.59 30.59 30.50 30.50 12.9K
12:01 30.51 30.60 30.49 30.60 11.8K
12:02 30.52 30.63 30.52 30.59 12.1K
12:03 30.61 30.68 30.60 30.67 5.6K
12:04 30.66 30.66 30.64 30.64 3.2K
12:05 30.55 30.58 30.49 30.49 5.9K
12:06 30.51 30.57 30.51 30.57 7.0K
12:07 30.56 30.60 30.56 30.59 2.4K
12:08 30.63 30.63 30.57 30.58 1.3K
12:09 30.59 30.61 30.58 30.61 2.3K
12:10 30.56 30.56 30.53 30.53 0.8K
12:11 30.58 30.64 30.58 30.63 3.8K
12:12 30.60 30.63 30.60 30.63 0.6K
12:13 30.67 30.73 30.67 30.73 2.0K
12:14 30.78 30.79 30.78 30.79 1.4K
12:15 30.76 30.79 30.76 30.79 1.1K
12:16 30.79 30.79 30.76 30.76 0.4K
12:17 30.77 30.79 30.74 30.77 4.9K
12:19 30.82 30.82 30.75 30.75 1.6K
12:20 30.75 30.78 30.73 30.78 1.4K
12:21 30.73 30.73 30.64 30.64 7.1K
12:22 30.64 30.64 30.57 30.57 1.2K
12:23 30.61 30.62 30.60 30.60 4.1K
12:24 30.61 30.62 30.54 30.54 4.1K
12:25 30.51 30.53 30.40 30.41 3.9K
12:26 30.43 30.46 30.35 30.35 9.6K
12:27 30.37 30.41 30.35 30.41 4.8K
12:28 30.45 30.45 30.43 30.44 2.2K
12:29 30.39 30.44 30.39 30.44 2.5K
12:30 30.47 30.47 30.47 30.47 0.5K
12:31 30.59 30.60 30.58 30.58 1.1K
12:32 30.62 30.64 30.60 30.62 1.7K
12:33 30.64 30.64 30.61 30.62 4.3K
12:34 30.61 30.64 30.61 30.64 1.4K
12:35 30.61 30.61 30.61 30.61 0.4K
12:36 30.57 30.57 30.51 30.52 3.1K
12:37 30.54 30.54 30.52 30.52 1.8K
12:38 30.51 30.51 30.51 30.51 0.4K
12:39 30.49 30.51 30.49 30.50 1.8K
12:40 30.51 30.51 30.44 30.44 1.3K
12:41 30.40 30.40 30.35 30.39 25.2K
12:42 30.37 30.40 30.36 30.40 6.1K
12:43 30.38 30.42 30.38 30.42 1.7K
12:44 30.43 30.43 30.33 30.34 1.5K
12:45 30.30 30.30 30.21 30.21 5.5K
12:46 30.24 30.24 30.22 30.24 4.6K
12:47 30.25 30.28 30.25 30.26 5.2K
12:48 30.30 30.34 30.30 30.34 2.6K
12:49 30.32 30.32 30.32 30.32 1.5K
12:50 30.28 30.31 30.28 30.31 0.4K
12:51 30.28 30.30 30.27 30.30 19.5K
12:52 30.30 30.30 30.20 30.24 10.2K
12:53 30.23 30.27 30.23 30.26 3.4K
12:54 30.28 30.28 30.26 30.27 1.7K
12:55 30.31 30.31 30.29 30.31 4.4K
12:56 30.30 30.30 30.19 30.19 4.5K
12:57 30.16 30.19 30.11 30.11 7.1K
12:58 30.08 30.17 30.08 30.17 7.3K
12:59 30.15 30.19 30.15 30.16 2.6K
13:00 30.16 30.16 30.13 30.13 4.5K
13:01 30.15 30.20 30.15 30.20 1.5K
13:02 30.16 30.17 30.15 30.17 0.7K
13:03 30.20 30.25 30.18 30.23 1.4K
13:04 30.23 30.25 30.23 30.25 0.5K
13:05 30.22 30.29 30.22 30.28 2.9K
13:06 30.28 30.28 30.26 30.26 6.8K
13:07 30.26 30.31 30.26 30.31 0.8K
13:08 30.31 30.34 30.31 30.34 3.0K
13:09 30.32 30.34 30.32 30.33 3.3K
13:10 30.31 30.31 30.28 30.28 4.7K
13:11 30.30 30.30 30.30 30.30 4.6K
13:13 30.34 30.36 30.30 30.30 1.6K
13:14 30.33 30.39 30.33 30.39 2.8K
13:15 30.34 30.34 30.30 30.30 0.7K
13:16 30.32 30.32 30.21 30.21 3.9K
13:17 30.26 30.26 30.25 30.25 2.9K
13:18 30.26 30.26 30.23 30.23 1.1K
13:19 30.25 30.26 30.25 30.26 1.3K
13:20 30.26 30.28 30.26 30.28 0.3K
13:21 30.20 30.25 30.20 30.25 2.1K
13:22 30.25 30.25 30.25 30.25 0.5K
13:23 30.32 30.36 30.32 30.36 2.0K
13:24 30.35 30.36 30.33 30.35 4.6K
13:25 30.38 30.38 30.38 30.38 0.3K
13:27 30.38 30.38 30.36 30.36 1.1K
13:28 30.39 30.43 30.39 30.42 4.3K
13:29 30.41 30.41 30.32 30.32 3.1K
13:30 30.31 30.32 30.29 30.29 2.7K
13:31 30.31 30.32 30.30 30.30 2.0K
13:32 30.36 30.39 30.36 30.39 1.5K
13:33 30.38 30.38 30.27 30.27 1.5K
13:34 30.28 30.29 30.25 30.26 4.4K
13:35 30.27 30.28 30.23 30.23 1.9K
13:36 30.25 30.25 30.18 30.18 2.2K
13:37 30.19 30.20 30.19 30.20 1.3K
13:38 30.24 30.33 30.24 30.33 1.5K
13:39 30.33 30.33 30.33 30.33 5.4K
13:40 30.32 30.32 30.29 30.29 1.2K
13:41 30.34 30.34 30.34 30.34 0.2K
13:42 30.30 30.33 30.30 30.32 1.7K
13:43 30.32 30.32 30.32 30.32 1.9K
13:44 30.35 30.35 30.34 30.34 0.8K
13:45 30.34 30.35 30.32 30.34 1.6K
13:46 30.34 30.39 30.34 30.36 2.5K
13:47 30.37 30.37 30.37 30.37 0.2K
13:48 30.35 30.35 30.30 30.30 1.2K
13:49 30.31 30.31 30.31 30.31 1.2K
13:50 30.36 30.36 30.36 30.36 0.2K
13:51 30.35 30.36 30.34 30.35 1.6K
13:52 30.30 30.31 30.29 30.29 1.5K
13:53 30.29 30.29 30.23 30.23 2.6K
13:54 30.25 30.25 30.22 30.23 1.0K
13:55 30.23 30.25 30.21 30.22 0.8K
13:56 30.21 30.23 30.21 30.23 3.5K
13:57 30.25 30.25 30.21 30.21 1.6K
13:58 30.21 30.21 30.18 30.18 1.2K
13:59 30.18 30.18 30.14 30.14 5.6K
14:00 30.12 30.16 30.05 30.05 2.6K
14:01 30.01 30.04 29.79 29.79 27.0K
14:02 29.75 29.75 29.67 29.67 26.4K
14:03 29.67 29.67 29.54 29.60 22.0K
14:04 29.65 29.71 29.64 29.67 12.0K
14:05 29.72 29.77 29.68 29.68 11.1K
14:06 29.65 29.65 29.50 29.53 20.8K
14:07 29.52 29.58 29.50 29.51 12.4K
14:08 29.51 29.53 29.41 29.43 33.7K
14:09 29.40 29.43 29.34 29.35 19.6K
14:10 29.34 29.42 29.34 29.36 17.9K
14:11 29.36 29.52 29.36 29.52 6.7K
14:12 29.51 29.55 29.41 29.44 16.9K
14:13 29.40 29.48 29.39 29.47 3.1K
14:14 29.38 29.47 29.38 29.47 1.2K
14:15 29.48 29.48 29.45 29.45 2.8K
14:16 29.45 29.45 29.20 29.21 34.7K
14:17 29.20 29.28 29.19 29.24 17.1K
14:18 29.26 29.27 29.20 29.27 16.3K
14:19 29.29 29.29 29.22 29.22 2.9K
14:20 29.22 29.27 29.22 29.24 4.4K
14:21 29.28 29.28 29.25 29.26 1.5K
14:22 29.29 29.29 29.13 29.14 24.0K
14:23 29.16 29.19 29.12 29.12 10.3K
14:24 29.10 29.12 29.02 29.02 15.8K
14:25 29.00 29.16 29.00 29.16 10.3K
14:26 29.15 29.16 29.12 29.14 19.2K
14:27 29.13 29.13 29.06 29.06 12.9K
14:28 28.98 29.00 28.93 28.93 34.7K
14:29 28.94 28.94 28.82 28.82 37.5K
14:30 28.82 28.90 28.82 28.86 20.1K
14:31 28.89 28.90 28.83 28.88 17.3K
14:32 28.84 28.90 28.83 28.89 6.9K
14:33 28.93 28.93 28.91 28.93 6.7K
14:34 28.89 28.97 28.84 28.88 46.5K
14:35 28.89 28.97 28.84 28.84 7.1K
14:36 28.90 28.91 28.72 28.76 21.2K
14:37 28.78 28.83 28.77 28.82 12.5K
14:38 28.75 28.75 28.60 28.61 32.1K
14:39 28.59 28.64 28.47 28.47 63.3K
14:40 28.47 28.50 28.33 28.34 50.8K
14:41 28.34 28.54 28.25 28.52 67.9K
14:42 28.50 28.62 28.50 28.62 19.9K
14:43 28.60 28.64 28.56 28.61 10.7K
14:44 28.63 28.75 28.63 28.73 36.5K
14:45 28.75 28.83 28.70 28.82 23.1K
14:46 28.84 28.88 28.81 28.81 12.9K
14:47 28.77 28.79 28.65 28.66 10.4K
14:48 28.67 28.85 28.66 28.85 9.2K
14:49 28.78 28.83 28.71 28.76 9.0K
14:50 28.74 28.81 28.67 28.67 7.0K
14:51 28.66 28.73 28.62 28.71 14.9K
14:52 28.69 28.74 28.69 28.74 0.7K
14:53 28.78 28.80 28.71 28.78 8.3K
14:54 28.78 28.84 28.74 28.84 20.4K
14:55 28.84 28.89 28.80 28.87 17.4K
14:56 28.88 28.90 28.86 28.88 18.6K
14:57 28.89 28.89 28.83 28.86 4.3K
14:58 28.88 28.90 28.88 28.90 1.5K
14:59 28.89 28.89 28.85 28.87 3.6K
15:00 28.88 28.90 28.83 28.85 1.7K
15:01 28.88 28.92 28.88 28.91 2.8K
15:02 28.94 28.94 28.87 28.89 7.7K
15:03 28.89 28.90 28.89 28.90 3.4K
15:04 28.94 28.97 28.90 28.91 15.9K
15:05 28.97 29.06 28.96 29.05 18.5K
15:06 29.06 29.10 29.03 29.03 25.1K
15:07 29.05 29.11 29.05 29.10 19.1K
15:08 29.08 29.14 29.08 29.14 22.8K
15:09 29.13 29.16 29.10 29.14 6.1K
15:10 29.10 29.18 29.08 29.18 16.3K
15:11 29.22 29.22 29.18 29.18 11.6K
15:12 29.16 29.18 29.16 29.17 4.0K
15:13 29.22 29.25 29.22 29.23 7.4K
15:14 29.18 29.18 29.16 29.16 5.4K
15:15 29.14 29.14 29.08 29.08 29.6K
15:16 29.10 29.10 29.04 29.04 2.1K
15:17 29.05 29.07 28.98 29.00 6.3K
15:18 28.99 29.05 28.98 29.03 2.3K
15:19 28.98 29.02 28.98 29.02 1.3K
15:20 28.99 28.99 28.94 28.94 5.4K
15:21 28.94 28.95 28.90 28.90 5.7K
15:22 28.88 28.90 28.87 28.89 4.2K
15:23 28.86 28.92 28.86 28.87 0.8K
15:24 28.91 29.02 28.91 29.00 1.9K
15:25 29.01 29.02 29.01 29.02 1.4K
15:26 28.96 28.99 28.92 28.99 7.2K
15:27 29.04 29.04 29.04 29.04 0.2K
15:28 28.98 28.98 28.94 28.94 3.3K
15:29 28.94 28.98 28.93 28.98 3.7K
15:30 28.95 28.96 28.95 28.95 3.6K
15:31 28.97 28.97 28.84 28.84 2.3K
15:32 28.82 28.86 28.78 28.86 4.0K
15:33 28.86 28.87 28.84 28.84 3.1K
15:34 28.87 28.89 28.86 28.89 13.6K
15:35 28.89 28.93 28.89 28.92 7.7K
15:36 28.93 29.02 28.93 29.01 2.6K
15:37 28.98 29.03 28.98 29.03 5.7K
15:38 29.08 29.13 29.08 29.12 3.6K
15:39 29.13 29.15 29.11 29.15 21.9K
15:40 29.15 29.18 29.15 29.18 3.2K
15:41 29.15 29.15 29.11 29.13 1.4K
15:42 29.16 29.21 29.16 29.18 5.9K
15:43 29.15 29.16 29.14 29.14 5.6K
15:44 29.14 29.14 29.12 29.14 1.8K
15:45 29.19 29.19 29.14 29.16 4.0K
15:46 29.17 29.17 29.10 29.10 5.0K
15:47 29.12 29.18 29.12 29.18 2.8K
15:48 29.15 29.15 29.08 29.10 9.2K
15:49 29.12 29.15 29.12 29.14 5.1K
15:50 29.26 29.34 29.13 29.23 98.3K
15:51 29.26 29.40 29.26 29.39 17.0K
15:52 29.42 29.43 29.37 29.37 15.5K
15:53 29.36 29.37 29.34 29.35 11.6K
15:54 29.33 29.42 29.33 29.41 10.8K
15:55 29.17 29.28 29.15 29.27 36.1K
15:56 29.23 29.24 29.22 29.22 10.8K
15:57 29.25 29.30 29.25 29.26 7.4K
15:58 29.26 29.27 29.24 29.26 3.9K
15:59 29.26 29.30 29.26 29.28 64.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available