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 32.00 32.00 31.65 31.78 209.5K
09:31 31.88 31.88 31.75 31.85 13.6K
09:32 31.81 32.01 31.81 32.01 13.1K
09:33 32.23 32.32 32.22 32.32 16.5K
09:34 32.35 32.35 32.10 32.14 7.8K
09:35 32.14 32.14 31.89 31.89 5.7K
09:36 31.86 31.88 31.74 31.74 22.5K
09:37 31.69 31.83 31.69 31.69 22.6K
09:38 31.68 31.76 31.40 31.40 32.5K
09:39 31.39 31.46 31.25 31.25 32.7K
09:40 31.22 31.34 31.02 31.02 34.3K
09:41 30.98 31.21 30.98 31.21 24.6K
09:42 31.21 31.47 31.21 31.47 19.5K
09:43 31.47 31.47 31.40 31.42 13.9K
09:44 31.46 31.58 31.46 31.54 20.6K
09:45 31.52 31.56 31.42 31.42 18.3K
09:46 31.36 31.53 31.36 31.53 11.3K
09:47 31.52 31.56 31.37 31.46 9.9K
09:48 31.51 31.66 31.49 31.64 7.6K
09:49 31.65 31.72 31.65 31.70 8.8K
09:50 31.72 31.86 31.72 31.84 13.4K
09:51 31.82 31.88 31.82 31.87 8.0K
09:52 31.77 31.86 31.77 31.80 20.1K
09:53 31.77 31.80 31.75 31.75 23.6K
09:54 31.88 31.91 31.81 31.81 19.4K
09:55 31.84 31.91 31.84 31.91 25.7K
09:56 31.90 31.96 31.80 31.84 19.3K
09:57 31.85 31.97 31.75 31.75 30.3K
09:58 31.75 31.80 31.75 31.79 11.4K
09:59 31.80 31.85 31.79 31.81 7.7K
10:00 31.80 31.81 31.71 31.71 18.0K
10:01 31.75 31.78 31.64 31.69 25.3K
10:02 31.72 31.83 31.71 31.83 6.9K
10:03 31.85 31.87 31.81 31.82 5.2K
10:04 31.90 31.92 31.81 31.84 6.4K
10:05 31.84 31.86 31.82 31.83 2.8K
10:06 31.86 31.90 31.86 31.90 9.0K
10:07 31.88 32.02 31.85 32.02 4.2K
10:08 32.02 32.05 31.96 31.96 14.7K
10:09 31.98 31.99 31.96 31.97 7.2K
10:10 32.00 32.07 31.95 31.95 4.6K
10:11 31.95 31.95 31.88 31.88 2.9K
10:12 31.90 31.96 31.88 31.96 3.4K
10:13 31.97 31.98 31.93 31.93 2.5K
10:14 31.93 31.94 31.89 31.89 3.0K
10:15 31.86 31.88 31.72 31.72 5.5K
10:16 31.70 31.80 31.70 31.80 5.7K
10:17 31.90 32.02 31.90 31.96 11.0K
10:18 31.97 31.97 31.92 31.95 3.2K
10:19 32.00 32.00 31.97 31.97 9.4K
10:20 31.98 31.99 31.92 31.92 2.8K
10:21 31.91 31.94 31.91 31.94 1.0K
10:22 31.95 31.95 31.88 31.90 11.5K
10:23 31.96 31.98 31.94 31.98 1.7K
10:24 32.01 32.01 31.96 31.98 6.7K
10:25 32.05 32.05 31.94 31.94 11.4K
10:26 31.94 32.01 31.94 32.01 1.3K
10:27 32.02 32.02 31.89 31.89 2.5K
10:28 31.88 31.91 31.85 31.91 3.8K
10:29 31.93 31.97 31.92 31.97 2.6K
10:30 32.00 32.05 32.00 32.03 4.1K
10:31 32.03 32.08 32.03 32.04 1.5K
10:32 32.00 32.02 31.97 32.00 2.6K
10:33 31.98 31.98 31.98 31.98 0.9K
10:34 31.95 31.95 31.86 31.87 7.8K
10:35 31.84 31.84 31.75 31.77 4.1K
10:36 31.76 31.81 31.76 31.81 7.3K
10:37 31.82 31.82 31.78 31.80 13.4K
10:38 31.81 31.87 31.75 31.87 4.2K
10:39 31.85 31.87 31.84 31.87 1.5K
10:40 31.88 31.89 31.82 31.88 9.6K
10:41 31.88 31.95 31.88 31.95 3.3K
10:42 31.93 32.01 31.93 32.01 2.7K
10:43 32.03 32.07 32.02 32.06 2.7K
10:44 32.09 32.25 32.08 32.24 47.2K
10:45 32.18 32.18 32.11 32.11 13.2K
10:46 32.11 32.30 32.09 32.30 3.1K
10:47 32.30 32.43 32.29 32.41 9.2K
10:48 32.44 32.44 32.37 32.42 35.8K
10:49 32.42 32.47 32.33 32.36 23.1K
10:50 32.38 32.40 32.26 32.33 6.6K
10:51 32.30 32.32 32.17 32.17 3.6K
10:52 32.14 32.14 32.04 32.06 7.7K
10:53 32.03 32.09 32.00 32.07 6.0K
10:54 32.05 32.06 31.99 32.02 5.0K
10:55 32.00 32.05 32.00 32.02 19.3K
10:56 32.10 32.14 32.10 32.11 3.3K
10:57 32.16 32.16 32.07 32.09 7.1K
10:58 32.05 32.06 31.99 32.00 4.6K
10:59 32.06 32.06 32.02 32.02 1.6K
11:00 32.04 32.06 31.99 32.01 3.1K
11:01 32.01 32.09 32.01 32.07 2.1K
11:02 32.07 32.16 32.07 32.16 1.5K
11:03 32.15 32.18 32.15 32.16 5.1K
11:04 32.18 32.18 32.12 32.12 9.2K
11:05 32.11 32.11 32.07 32.11 3.6K
11:06 32.00 32.12 32.00 32.12 17.1K
11:07 31.94 32.03 31.94 32.04 2.6K
11:08 32.04 32.08 32.02 32.08 3.2K
11:09 32.05 32.08 32.05 32.08 1.2K
11:10 32.07 32.14 32.07 32.09 6.8K
11:11 32.09 32.12 32.06 32.06 2.2K
11:12 32.05 32.05 31.96 31.96 2.9K
11:13 31.94 31.94 31.84 31.84 10.5K
11:14 31.86 31.87 31.85 31.87 3.3K
11:15 31.86 31.88 31.80 31.80 5.5K
11:16 31.72 31.79 31.69 31.79 7.3K
11:17 31.78 31.86 31.77 31.84 4.0K
11:18 31.88 31.88 31.86 31.86 1.0K
11:19 31.83 31.94 31.80 31.94 8.6K
11:20 31.95 31.96 31.89 31.89 2.4K
11:21 31.92 31.92 31.92 31.92 0.8K
11:22 31.86 31.86 31.82 31.83 2.3K
11:23 31.82 31.83 31.79 31.82 2.6K
11:24 31.77 31.77 31.75 31.75 3.8K
11:25 31.72 31.72 31.60 31.61 9.0K
11:26 31.61 31.61 31.49 31.51 7.1K
11:27 31.52 31.60 31.52 31.57 6.9K
11:28 31.54 31.54 31.41 31.43 8.2K
11:29 31.39 31.39 31.35 31.36 8.6K
11:30 31.37 31.43 31.37 31.39 5.9K
11:31 31.51 31.60 31.51 31.56 1.4K
11:32 31.57 31.66 31.57 31.64 2.6K
11:33 31.64 31.64 31.63 31.63 1.6K
11:34 31.65 31.67 31.53 31.53 5.1K
11:35 31.56 31.60 31.56 31.57 9.3K
11:36 31.56 31.57 31.44 31.44 8.1K
11:37 31.44 31.51 31.44 31.49 2.3K
11:38 31.49 31.61 31.49 31.61 2.3K
11:39 31.60 31.65 31.60 31.65 3.5K
11:40 31.66 31.66 31.58 31.58 1.6K
11:41 31.57 31.57 31.39 31.39 4.7K
11:42 31.32 31.32 31.26 31.30 11.7K
11:43 31.28 31.34 31.28 31.30 3.5K
11:44 31.29 31.34 31.29 31.33 2.3K
11:45 31.34 31.42 31.34 31.39 3.2K
11:46 31.35 31.41 31.35 31.41 3.0K
11:47 31.44 31.46 31.43 31.43 2.1K
11:48 31.44 31.44 31.43 31.43 1.5K
11:49 31.37 31.43 31.37 31.43 1.7K
11:50 31.43 31.45 31.35 31.35 4.7K
11:51 31.32 31.42 31.32 31.42 1.8K
11:52 31.42 31.42 31.27 31.28 3.6K
11:53 31.28 31.32 31.28 31.32 2.6K
11:54 31.32 31.36 31.32 31.33 4.2K
11:55 31.33 31.38 31.32 31.32 3.4K
11:56 31.29 31.37 31.29 31.37 2.1K
11:57 31.38 31.49 31.38 31.47 7.0K
11:58 31.46 31.49 31.46 31.47 1.8K
11:59 31.47 31.48 31.44 31.44 11.9K
12:00 31.41 31.47 31.40 31.46 3.0K
12:01 31.51 31.52 31.46 31.47 6.1K
12:02 31.50 31.52 31.42 31.42 5.7K
12:03 31.42 31.43 31.41 31.41 2.3K
12:04 31.41 31.41 31.36 31.37 3.6K
12:05 31.40 31.41 31.29 31.29 13.3K
12:06 31.19 31.24 31.19 31.23 11.5K
12:07 31.15 31.15 30.96 30.99 33.3K
12:08 31.02 31.05 30.96 31.03 11.7K
12:09 31.02 31.02 30.80 30.80 30.7K
12:10 30.84 31.00 30.82 30.98 8.3K
12:11 30.99 31.07 30.99 31.06 7.5K
12:12 31.01 31.01 30.91 30.94 5.0K
12:13 30.90 31.06 30.90 31.06 10.2K
12:14 31.04 31.06 30.95 30.96 30.2K
12:15 30.98 31.05 30.95 30.95 14.5K
12:16 30.94 31.05 30.92 30.96 12.2K
12:17 31.04 31.05 31.00 31.00 21.8K
12:18 31.02 31.04 31.00 31.04 4.3K
12:19 31.01 31.03 30.99 31.03 3.9K
12:20 31.04 31.04 31.03 31.03 2.2K
12:21 31.13 31.17 31.13 31.17 2.6K
12:22 31.16 31.20 31.16 31.20 1.5K
12:23 31.23 31.24 31.22 31.22 2.2K
12:24 31.28 31.28 31.24 31.24 4.7K
12:25 31.26 31.26 31.19 31.19 5.5K
12:26 31.19 31.22 31.18 31.21 5.7K
12:27 31.24 31.24 31.24 31.24 0.5K
12:28 31.24 31.24 31.16 31.17 2.7K
12:29 31.16 31.19 31.01 31.01 8.1K
12:30 31.01 31.01 30.94 31.00 4.2K
12:31 30.99 31.06 30.98 31.06 3.6K
12:32 31.06 31.08 31.04 31.07 2.7K
12:33 31.07 31.12 31.07 31.12 1.6K
12:34 31.10 31.12 31.09 31.12 2.3K
12:35 31.12 31.15 31.11 31.15 5.3K
12:36 31.17 31.20 31.17 31.20 3.1K
12:37 31.26 31.26 31.26 31.26 0.9K
12:38 31.30 31.35 31.30 31.34 0.8K
12:39 31.31 31.33 31.31 31.32 1.6K
12:40 31.32 31.34 31.32 31.34 3.3K
12:41 31.39 31.45 31.39 31.42 2.6K
12:42 31.38 31.40 31.38 31.40 0.8K
12:43 31.38 31.38 31.38 31.38 0.4K
12:44 31.38 31.41 31.38 31.39 2.8K
12:45 31.42 31.50 31.42 31.50 2.3K
12:46 31.52 31.52 31.46 31.47 2.7K
12:47 31.45 31.45 31.39 31.39 1.7K
12:48 31.39 31.40 31.39 31.40 1.2K
12:49 31.42 31.42 31.38 31.38 3.3K
12:50 31.38 31.38 31.35 31.36 2.2K
12:51 31.46 31.46 31.40 31.40 1.3K
12:52 31.42 31.43 31.41 31.43 0.8K
12:53 31.46 31.47 31.39 31.39 1.8K
12:54 31.36 31.37 31.36 31.37 0.8K
12:55 31.40 31.40 31.38 31.38 1.8K
12:56 31.42 31.42 31.36 31.36 1.9K
12:57 31.38 31.39 31.37 31.39 1.5K
12:58 31.40 31.43 31.39 31.39 2.7K
12:59 31.39 31.41 31.39 31.41 0.8K
13:00 31.44 31.50 31.43 31.50 6.7K
13:01 31.49 31.49 31.49 31.49 0.5K
13:02 31.52 31.52 31.45 31.47 2.8K
13:03 31.48 31.48 31.47 31.47 1.2K
13:04 31.47 31.50 31.47 31.48 2.1K
13:05 31.51 31.52 31.47 31.47 3.9K
13:06 31.51 31.59 31.51 31.58 3.9K
13:07 31.58 31.58 31.56 31.57 1.0K
13:08 31.55 31.56 31.54 31.54 7.5K
13:09 31.55 31.55 31.44 31.44 2.9K
13:10 31.46 31.51 31.44 31.46 5.1K
13:11 31.46 31.46 31.43 31.43 0.8K
13:12 31.40 31.44 31.32 31.32 4.5K
13:13 31.30 31.31 31.27 31.28 2.8K
13:14 31.29 31.29 31.28 31.29 3.0K
13:15 31.31 31.32 31.24 31.24 2.3K
13:16 31.24 31.24 31.16 31.16 3.0K
13:17 31.13 31.13 31.08 31.09 3.5K
13:18 31.11 31.12 31.11 31.12 1.3K
13:19 31.09 31.14 31.09 31.13 1.7K
13:20 31.15 31.15 31.12 31.12 2.5K
13:21 31.12 31.14 31.10 31.14 2.9K
13:22 31.17 31.25 31.17 31.25 1.2K
13:23 31.24 31.32 31.24 31.30 2.7K
13:24 31.30 31.32 31.28 31.28 1.4K
13:25 31.22 31.22 31.20 31.22 9.5K
13:26 31.19 31.19 31.19 31.19 1.1K
13:27 31.19 31.19 31.19 31.19 0.4K
13:28 31.23 31.23 31.19 31.19 0.7K
13:29 31.20 31.20 31.17 31.17 0.6K
13:30 31.16 31.16 31.06 31.06 2.2K
13:31 31.05 31.13 31.05 31.13 1.4K
13:32 31.18 31.18 31.16 31.16 0.8K
13:33 31.19 31.19 31.18 31.19 0.9K
13:34 31.19 31.19 31.16 31.16 0.7K
13:35 31.17 31.17 31.06 31.06 3.3K
13:36 31.08 31.08 31.00 31.00 3.2K
13:37 31.00 31.03 30.98 31.03 3.2K
13:38 31.07 31.14 31.07 31.14 2.0K
13:39 31.13 31.13 31.11 31.12 1.6K
13:40 31.10 31.12 31.09 31.12 0.7K
13:41 31.13 31.13 31.09 31.09 2.1K
13:42 31.11 31.16 31.11 31.16 1.5K
13:43 31.10 31.10 31.10 31.10 0.5K
13:44 31.07 31.08 31.06 31.08 1.9K
13:45 31.07 31.07 31.06 31.07 2.5K
13:46 31.07 31.14 31.06 31.08 3.4K
13:47 31.06 31.06 30.98 31.02 4.1K
13:48 31.04 31.04 31.01 31.02 5.4K
13:49 31.06 31.06 31.05 31.06 0.5K
13:50 31.04 31.04 31.02 31.04 0.9K
13:51 31.06 31.07 31.06 31.07 0.5K
13:52 31.11 31.12 31.07 31.12 5.8K
13:53 31.13 31.19 31.13 31.19 2.7K
13:54 31.19 31.20 31.16 31.20 7.3K
13:55 31.22 31.23 31.22 31.23 1.7K
13:56 31.17 31.17 31.16 31.16 1.3K
13:57 31.15 31.16 31.15 31.16 2.4K
13:58 31.15 31.20 31.15 31.20 0.7K
13:59 31.23 31.23 31.19 31.19 0.7K
14:00 31.19 31.19 31.17 31.17 1.8K
14:01 31.16 31.23 31.16 31.23 1.0K
14:02 31.23 31.26 31.23 31.26 1.4K
14:03 31.28 31.28 31.24 31.25 5.3K
14:04 31.26 31.27 31.26 31.27 2.8K
14:06 31.31 31.32 31.31 31.31 1.0K
14:07 31.31 31.31 31.31 31.31 1.1K
14:08 31.35 31.38 31.35 31.37 2.9K
14:09 31.37 31.37 31.37 31.37 0.5K
14:10 31.33 31.33 31.24 31.24 1.7K
14:11 31.26 31.26 31.20 31.21 4.1K
14:12 31.22 31.22 31.17 31.18 2.8K
14:13 31.17 31.18 31.15 31.16 2.4K
14:14 31.16 31.16 31.13 31.15 1.4K
14:15 31.17 31.20 31.16 31.20 1.9K
14:16 31.21 31.21 31.17 31.17 2.3K
14:17 31.15 31.15 31.08 31.08 3.3K
14:18 31.10 31.10 31.09 31.09 1.3K
14:19 31.07 31.07 31.07 31.07 0.4K
14:20 31.10 31.12 31.06 31.12 1.2K
14:21 31.13 31.13 31.11 31.11 1.6K
14:22 31.11 31.17 31.11 31.13 2.3K
14:23 31.09 31.14 31.09 31.14 2.1K
14:24 31.15 31.19 31.15 31.19 4.1K
14:25 31.17 31.17 31.17 31.17 1.2K
14:27 31.13 31.13 31.12 31.13 0.8K
14:28 31.14 31.16 31.14 31.16 1.6K
14:29 31.12 31.12 31.12 31.12 0.4K
14:30 31.17 31.17 31.17 31.17 1.6K
14:32 31.19 31.19 31.19 31.19 0.1K
14:33 31.21 31.21 31.20 31.20 1.4K
14:34 31.21 31.21 31.18 31.18 0.5K
14:35 31.21 31.21 31.21 31.21 0.8K
14:36 31.17 31.17 31.14 31.14 3.5K
14:37 31.17 31.17 31.17 31.17 0.8K
14:38 31.16 31.17 31.16 31.17 0.3K
14:39 31.16 31.16 31.15 31.15 0.6K
14:40 31.12 31.12 31.12 31.12 0.4K
14:41 31.14 31.14 31.09 31.09 1.1K
14:42 31.06 31.09 31.06 31.09 0.5K
14:43 31.15 31.15 31.14 31.14 0.8K
14:44 31.12 31.13 31.11 31.13 1.8K
14:45 31.15 31.15 31.13 31.13 2.0K
14:46 31.10 31.16 31.10 31.16 2.5K
14:47 31.18 31.18 31.17 31.17 0.6K
14:48 31.16 31.18 31.16 31.18 0.5K
14:49 31.19 31.21 31.19 31.20 0.8K
14:50 31.19 31.19 31.18 31.18 5.8K
14:51 31.20 31.25 31.20 31.25 14.4K
14:52 31.22 31.22 31.22 31.22 0.2K
14:53 31.23 31.23 31.23 31.23 0.5K
14:54 31.22 31.22 31.19 31.19 0.6K
14:55 31.17 31.25 31.17 31.25 1.2K
14:56 31.27 31.32 31.27 31.31 2.4K
14:57 31.31 31.36 31.31 31.34 1.6K
14:58 31.33 31.33 31.31 31.31 1.4K
14:59 31.33 31.34 31.31 31.31 1.6K
15:00 31.30 31.32 31.22 31.22 3.1K
15:02 31.15 31.16 31.14 31.14 2.3K
15:03 31.13 31.16 31.13 31.16 1.4K
15:04 31.19 31.19 31.19 31.19 0.3K
15:05 31.21 31.24 31.20 31.24 1.3K
15:06 31.23 31.23 31.15 31.16 1.8K
15:07 31.16 31.16 31.15 31.15 3.9K
15:08 31.14 31.14 31.12 31.12 4.1K
15:09 31.18 31.18 31.17 31.17 1.1K
15:10 31.20 31.20 31.15 31.16 2.9K
15:11 31.19 31.20 31.19 31.20 0.8K
15:12 31.14 31.14 31.09 31.09 18.0K
15:13 31.09 31.09 31.08 31.08 6.0K
15:14 31.04 31.08 31.04 31.08 1.5K
15:15 31.04 31.05 31.00 31.00 18.1K
15:16 30.96 30.96 30.85 30.85 2.5K
15:17 30.86 30.88 30.72 30.72 14.6K
15:18 30.70 30.87 30.70 30.83 22.5K
15:19 30.87 30.94 30.87 30.94 4.0K
15:20 30.93 30.95 30.92 30.94 1.8K
15:21 30.94 30.94 30.94 30.94 1.0K
15:22 30.99 30.99 30.99 30.99 0.6K
15:23 30.97 30.97 30.97 30.97 0.3K
15:24 30.97 31.01 30.97 31.00 1.2K
15:25 31.02 31.04 31.02 31.02 1.9K
15:26 30.96 30.96 30.91 30.94 2.3K
15:27 30.88 30.97 30.88 30.97 5.2K
15:28 30.94 30.99 30.94 30.99 2.2K
15:29 30.99 31.04 30.99 31.01 2.6K
15:30 31.00 31.00 30.94 30.94 1.9K
15:31 30.96 30.96 30.92 30.93 2.4K
15:32 30.91 30.91 30.84 30.84 11.3K
15:33 30.85 30.86 30.82 30.82 1.8K
15:34 30.84 30.86 30.81 30.83 3.1K
15:35 30.83 30.85 30.83 30.85 1.1K
15:36 30.86 30.86 30.81 30.81 1.1K
15:37 30.80 30.83 30.80 30.80 1.5K
15:38 30.76 30.79 30.76 30.77 1.4K
15:39 30.75 30.76 30.73 30.73 1.6K
15:40 30.75 30.78 30.67 30.67 9.1K
15:41 30.65 30.65 30.51 30.51 7.5K
15:42 30.48 30.61 30.47 30.61 6.2K
15:43 30.62 30.62 30.56 30.56 2.2K
15:44 30.53 30.59 30.53 30.59 1.4K
15:45 30.59 30.61 30.54 30.54 9.4K
15:46 30.56 30.60 30.55 30.55 7.4K
15:47 30.55 30.57 30.50 30.51 6.0K
15:48 30.54 30.54 30.44 30.45 6.9K
15:49 30.45 30.50 30.45 30.50 3.1K
15:50 30.50 30.50 30.35 30.36 27.8K
15:51 30.38 30.38 30.30 30.34 13.9K
15:52 30.42 30.45 30.40 30.43 8.8K
15:53 30.43 30.43 30.43 30.43 0.6K
15:54 30.42 30.53 30.42 30.49 19.0K
15:55 30.48 30.51 30.38 30.39 6.2K
15:56 30.40 30.42 30.39 30.38 6.8K
15:57 30.36 30.36 30.27 30.27 13.0K
15:58 30.23 30.24 30.18 30.20 12.8K
15:59 30.22 30.22 30.15 30.16 81.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available