Graniteshares 2x Short TSLA Daily ETF

TSDD
🏛️ usa →
10.24
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
2024-12-31 1.53 1.69 1.49 1.68 24.9M
2024-12-30 1.57 1.59 1.50 1.57 24.0M
2024-12-27 1.37 1.51 1.37 1.47 22.3M
2024-12-26 1.28 1.36 1.28 1.35 20.8M
2024-12-24 1.48 1.48 1.30 1.30 16.9M
2024-12-23 1.52 1.63 1.49 1.52 30.8M
2024-12-20 1.54 1.61 1.41 1.58 45.1M
2024-12-19 1.39 1.59 1.35 1.49 46.2M
2024-12-18 1.33 1.54 1.21 1.48 47.5M
2024-12-17 1.29 1.39 1.24 1.26 46.3M
2024-12-16 1.51 1.55 1.36 1.37 32.5M
2024-12-13 1.67 1.71 1.55 1.55 22.9M
2024-12-12 1.65 1.72 1.61 1.69 23.6M
2024-12-11 1.78 1.85 1.67 1.68 28.2M
2024-12-10 1.95 1.96 1.77 1.86 27.8M
2024-12-09 1.89 2.09 1.85 1.97 25.0M
2024-12-06 2.13 2.20 1.98 1.99 17.9M
2024-12-05 2.33 2.34 2.14 2.21 21.6M
2024-12-04 2.43 2.50 2.36 2.36 9.5M
2024-12-03 2.45 2.50 2.39 2.46 12.9M
2024-12-02 2.45 2.46 2.34 2.38 23.0M
2024-11-29 2.70 2.73 2.55 2.56 5.4M
2024-11-27 2.62 2.85 2.61 2.75 11.5M
2024-11-26 2.62 2.71 2.53 2.66 12.9M
2024-11-25 2.35 2.67 2.34 2.65 20.7M
2024-11-22 2.65 2.70 2.40 2.46 17.1M
2024-11-21 2.60 2.73 2.54 2.66 14.7M
2024-11-20 2.58 2.74 2.56 2.63 17.3M
2024-11-19 2.74 2.78 2.55 2.58 13.4M
2024-11-18 2.65 2.85 2.50 2.69 23.6M
2024-11-15 3.23 3.26 2.94 3.01 24.1M
2024-11-14 2.92 3.23 2.89 3.22 27.0M
2024-11-13 2.78 3.02 2.63 2.87 23.1M
2024-11-12 2.70 2.99 2.66 2.90 33.3M
2024-11-11 2.68 2.87 2.43 2.59 38.9M
2024-11-08 3.71 3.76 2.98 3.17 21.8M
2024-11-07 4.00 4.09 3.70 3.78 8.1M
2024-11-06 4.18 4.58 3.96 4.00 16.9M
2024-11-05 5.90 5.94 5.50 5.68 3.2M
2024-11-04 6.05 6.30 5.84 6.11 3.9M
2024-11-01 5.69 5.94 5.60 5.84 2.4M
2024-10-31 5.43 5.81 5.37 5.79 4.2M
2024-10-30 5.43 5.52 5.22 5.45 2.8M
2024-10-29 5.18 5.53 5.16 5.38 4.2M
2024-10-28 4.97 5.26 4.85 5.24 7.3M
2024-10-25 5.54 5.57 4.99 5.00 14.3M
2024-10-24 6.75 6.94 5.24 5.38 14.6M
2024-10-23 9.26 9.65 9.12 9.54 2.7M
2024-10-22 9.23 9.38 9.15 9.17 0.7M
2024-10-21 9.07 9.34 8.97 9.09 0.6M
2024-10-18 8.93 9.03 8.80 8.93 0.9M
2024-10-17 8.85 9.13 8.82 8.91 0.6M
2024-10-16 8.85 9.06 8.74 8.87 0.9M
2024-10-15 8.96 9.20 8.63 9.01 1.0M
2024-10-14 8.95 9.49 8.82 9.03 1.2M
2024-10-11 9.01 9.36 8.79 9.15 2.6M
2024-10-10 7.57 8.17 7.54 7.79 1.9M
2024-10-09 7.45 7.71 7.25 7.64 1.0M
2024-10-08 7.47 7.66 7.31 7.43 0.7M
2024-10-07 7.19 7.66 7.16 7.66 1.3M
2024-10-04 7.35 7.46 7.07 7.13 1.8M
2024-10-03 7.50 7.88 7.19 7.71 1.6M
2024-10-02 7.30 7.62 7.12 7.24 2.9M
2024-10-01 6.52 7.23 6.45 6.75 2.6M
2024-09-30 6.70 6.86 6.41 6.57 2.0M
2024-09-27 6.80 6.97 6.62 6.63 1.5M
2024-09-26 6.57 7.11 6.57 6.97 2.2M
2024-09-25 7.07 7.07 6.82 6.82 1.3M
2024-09-24 6.99 7.25 6.81 6.96 2.3M
2024-09-23 7.68 7.75 7.21 7.21 2.5M
2024-09-20 7.77 8.14 7.65 7.99 1.7M
2024-09-19 8.38 8.54 7.61 7.65 2.3M
2024-09-18 8.64 8.97 8.30 8.95 1.5M
2024-09-17 8.75 8.99 8.35 8.89 1.1M
2024-09-16 8.77 9.21 8.74 8.97 0.8M
2024-09-13 8.86 8.99 8.54 8.71 0.9M
2024-09-12 9.14 9.18 8.60 8.73 1.4M
2024-09-11 9.16 9.75 8.84 8.84 1.1M
2024-09-10 9.55 9.68 8.99 9.00 1.2M
2024-09-09 9.87 10.14 9.54 9.87 1.1M
2024-09-06 8.73 10.44 8.65 10.44 1.7M
2024-09-05 9.47 9.60 8.48 8.90 1.9M
2024-09-04 10.77 10.77 9.59 9.87 1.0M
2024-09-03 10.31 10.85 9.87 10.75 1.0M
2024-08-30 10.98 11.17 10.37 10.40 0.6M
2024-08-29 10.84 11.27 10.30 11.25 0.6M
2024-08-28 10.90 11.61 10.70 11.32 0.8M
2024-08-27 10.53 11.16 10.29 10.94 0.6M
2024-08-26 10.05 10.72 10.03 10.53 0.8M
2024-08-23 10.47 10.50 9.78 9.90 0.9M
2024-08-22 9.68 10.90 9.62 10.89 1.0M
2024-08-21 9.80 10.13 9.63 9.75 0.8M
2024-08-20 9.59 10.07 9.33 9.95 1.4M
2024-08-19 10.34 10.61 9.76 9.77 1.0M
2024-08-16 10.89 10.93 10.08 10.40 1.4M
2024-08-15 11.67 11.73 10.40 10.58 0.9M
2024-08-14 11.48 12.45 11.40 12.17 0.6M
2024-08-13 12.56 12.81 11.38 11.42 1.0M
2024-08-12 12.59 13.11 12.59 12.78 0.5M
2024-08-09 12.82 13.05 12.35 12.47 0.7M
2024-08-08 13.00 13.52 12.35 12.57 0.8M
2024-08-07 12.45 13.58 12.11 13.57 0.9M
2024-08-06 12.38 13.49 12.17 12.52 0.9M
2024-08-05 14.22 14.60 12.14 12.70 1.8M
2024-08-02 10.96 11.86 10.84 11.67 1.7M
2024-08-01 9.85 10.96 9.55 10.77 1.6M
2024-07-31 9.89 9.99 9.28 9.52 1.1M
2024-07-30 9.63 10.62 9.62 10.39 1.7M
2024-07-29 10.31 10.33 9.40 9.61 2.4M
2024-07-26 10.57 11.22 10.57 10.79 1.9M
2024-07-25 11.24 11.24 10.17 10.74 3.9M
2024-07-24 10.50 11.27 10.46 11.23 4.0M
2024-07-23 8.52 9.04 8.36 9.00 3.3M
2024-07-22 9.11 9.25 8.52 8.63 2.2M
2024-07-19 9.02 9.79 8.92 9.62 2.6M
2024-07-18 8.77 9.04 8.32 8.89 3.7M
2024-07-17 8.68 9.09 8.30 8.96 3.8M
2024-07-16 8.51 9.15 8.29 8.42 4.2M
2024-07-15 8.45 8.73 7.77 8.65 4.3M
2024-07-12 9.96 10.17 8.71 8.98 7.6M
2024-07-11 8.21 9.62 7.74 9.55 9.4M
2024-07-10 8.22 8.52 7.93 8.20 4.0M
2024-07-09 9.09 9.10 8.02 8.24 4.3M
2024-07-08 9.30 9.50 8.44 8.90 3.1M
2024-07-05 9.16 9.73 8.96 9.01 2.2M
2024-07-03 10.52 10.55 9.25 9.38 3.2M
2024-07-02 12.39 12.56 10.86 10.86 2.2M
2024-07-01 14.98 14.98 13.10 13.56 0.6M
2024-06-28 15.27 15.97 14.72 15.50 0.3M
2024-06-27 15.98 16.10 15.42 15.60 0.3M
2024-06-26 17.53 17.55 15.52 15.77 0.4M
2024-06-25 18.06 18.48 17.32 17.42 0.2M
2024-06-24 17.96 18.38 17.25 18.35 0.3M
2024-06-21 18.34 18.68 18.10 18.29 0.1M
2024-06-20 17.90 18.90 17.90 18.57 0.2M
2024-06-18 17.51 18.38 17.51 17.91 0.4M
2024-06-17 19.56 19.71 17.17 17.46 0.4M
2024-06-14 17.87 19.70 17.87 19.50 0.3M
2024-06-13 17.31 18.81 16.73 18.57 0.6M
2024-06-12 21.10 21.46 18.96 19.73 0.2M
2024-06-11 20.73 22.14 20.47 21.42 0.1M
2024-06-10 20.07 20.71 19.64 20.64 0.1M
2024-06-07 20.00 20.21 19.41 19.81 0.2M
2024-06-06 20.38 20.87 19.32 19.70 0.1M
2024-06-05 20.35 21.00 20.16 20.38 0.1M
2024-06-04 20.50 20.61 19.75 20.43 0.2M
2024-06-03 19.66 20.44 18.75 20.06 0.1M
2024-05-31 19.47 20.61 19.20 19.65 0.1M
2024-05-30 19.61 20.26 18.67 19.49 0.2M
2024-05-29 20.55 20.55 19.67 19.99 0.1M
2024-05-28 20.06 20.68 19.61 19.95 0.2M
2024-05-24 20.59 20.71 19.26 19.41 0.2M
2024-05-23 18.84 20.78 18.84 20.70 0.2M
2024-05-22 18.89 19.67 18.65 19.27 0.2M
2024-05-21 20.74 20.74 18.00 18.02 0.4M
2024-05-20 20.10 21.07 20.10 20.78 0.1M
2024-05-17 21.22 21.33 19.75 20.20 0.2M
2024-05-16 21.00 21.65 20.63 20.85 0.1M
2024-05-15 19.55 21.18 19.55 20.99 0.2M
2024-05-14 21.02 21.04 19.75 20.22 0.3M
2024-05-13 22.10 22.40 20.70 21.63 0.3M
2024-05-10 21.47 22.73 21.45 22.55 0.3M
2024-05-09 20.96 21.79 20.78 21.63 0.2M
2024-05-08 21.74 22.01 20.70 20.99 0.3M
2024-05-07 19.37 20.33 19.19 20.27 0.2M
2024-05-06 19.07 19.39 18.25 18.82 0.2M
2024-05-03 19.51 20.22 18.95 19.60 0.2M
2024-05-02 19.31 20.72 18.99 19.86 0.3M
2024-05-01 19.56 20.03 18.68 19.85 0.4M
2024-04-30 18.47 19.23 17.84 19.09 0.6M
2024-04-29 18.84 20.06 15.88 17.14 1.6M
2024-04-26 24.55 25.43 23.78 24.90 0.4M
2024-04-25 28.07 28.22 24.20 24.31 0.7M
2024-04-24 26.47 29.23 24.15 26.97 0.9M
2024-04-23 36.41 37.35 34.28 35.50 0.6M
2024-04-22 37.62 38.44 35.85 36.90 0.4M
2024-04-19 33.78 34.78 32.90 34.55 0.3M
2024-04-18 32.46 33.69 32.40 33.28 0.2M
2024-04-17 30.13 31.62 30.00 31.06 0.2M
2024-04-16 30.47 31.53 30.01 30.43 0.2M
2024-04-15 26.20 28.85 26.20 28.85 0.1M
2024-04-12 25.50 26.10 25.19 25.93 0.1M
2024-04-11 25.51 26.71 24.57 24.95 0.2M
2024-04-10 25.48 26.22 24.88 25.74 0.2M
2024-04-09 25.50 25.82 23.69 24.32 0.2M
2024-04-08 26.52 26.94 24.98 25.37 0.2M
2024-04-05 26.91 29.45 26.35 28.23 0.3M
2024-04-04 26.59 27.21 24.40 26.31 0.2M
2024-04-03 28.81 28.85 27.03 27.16 0.2M
2024-04-02 28.29 28.70 27.51 27.78 0.2M
2024-04-01 24.94 26.53 24.80 25.24 0.1M
2024-03-28 24.55 25.12 24.20 25.01 0.0M
2024-03-27 23.48 24.97 23.48 23.92 0.1M
2024-03-26 24.23 24.57 22.60 24.49 0.1M
2024-03-25 27.21 27.21 25.40 26.06 0.2M
2024-03-22 27.81 27.95 26.47 26.62 0.1M
2024-03-21 24.83 26.18 24.60 25.98 0.0M
2024-03-20 25.90 26.62 25.01 25.12 0.0M
2024-03-19 26.34 27.54 26.19 26.50 0.1M
2024-03-18 27.05 28.61 25.37 25.71 0.1M
2024-03-15 29.86 30.59 28.95 29.55 0.1M
2024-03-14 28.00 30.50 27.09 29.81 0.1M
2024-03-13 26.75 27.65 25.82 27.65 0.1M
2024-03-12 25.23 26.79 24.86 25.41 0.1M
2024-03-11 25.94 25.94 23.85 25.14 0.1M
2024-03-08 24.26 26.11 23.99 25.97 0.1M
2024-03-07 26.30 26.37 24.65 25.06 0.1M
2024-03-06 24.64 26.37 24.25 25.64 0.1M
2024-03-05 23.89 25.19 23.55 24.47 0.1M
2024-03-04 20.66 23.02 20.65 22.72 0.0M
2024-03-01 20.32 20.73 19.59 19.93 0.0M
2024-02-29 19.59 20.50 19.41 20.09 0.0M
2024-02-28 20.32 20.68 19.41 20.00 0.1M
2024-02-27 19.59 20.64 18.01 20.46 0.1M
2024-02-26 22.12 22.12 20.13 20.55 0.0M
2024-02-23 21.48 22.30 21.14 22.30 0.0M
2024-02-22 21.81 22.41 20.94 21.14 0.1M
2024-02-21 21.93 22.15 20.90 21.70 0.0M
2024-02-20 21.19 22.81 20.97 21.94 0.0M
2024-02-16 20.18 21.10 20.00 20.64 0.0M
2024-02-15 23.33 23.33 20.53 20.53 0.0M
2024-02-14 24.60 24.69 23.42 23.48 0.0M
2024-02-13 24.88 25.17 23.92 24.78 0.0M
2024-02-12 22.72 23.77 22.37 23.77 0.0M
2024-02-09 23.19 23.19 22.39 22.47 0.0M
2024-02-08 24.17 24.17 22.91 23.48 0.0M
2024-02-07 23.67 25.13 23.26 23.83 0.0M
2024-02-06 26.25 26.30 24.13 24.50 0.0M
2024-02-05 24.95 27.21 24.95 25.66 0.1M
2024-02-02 24.74 25.38 23.87 23.89 0.0M
2024-02-01 23.84 24.71 23.71 23.73 0.0M
2024-01-31 23.59 24.00 22.57 23.99 0.0M
2024-01-30 22.01 23.09 22.00 22.85 0.0M
2024-01-29 24.57 25.02 23.04 23.04 0.0M
2024-01-26 24.57 25.60 24.57 25.38 0.0M
2024-01-25 23.95 26.03 23.60 25.54 0.2M
2024-01-24 19.81 20.65 19.72 20.40 0.1M
2024-01-23 19.68 20.38 18.93 20.20 0.0M
2024-01-22 19.61 20.67 18.69 20.32 0.0M
2024-01-19 19.98 20.28 19.57 19.66 0.0M
2024-01-18 19.10 20.08 19.10 19.69 0.0M
2024-01-17 19.26 19.57 19.17 19.17 0.0M
2024-01-16 19.24 19.52 18.18 18.61 0.0M
2024-01-12 18.61 18.91 18.05 18.76 0.0M
2024-01-11 17.44 17.89 17.44 17.76 0.0M
2024-01-10 17.17 17.20 16.87 17.00 0.0M
2024-01-09 16.98 16.98 16.87 16.87 0.0M
2024-01-08 16.83 16.83 16.32 16.32 0.0M
2024-01-05 16.71 16.72 16.49 16.63 0.0M
2024-01-04 16.30 16.54 16.14 16.54 0.0M
2024-01-03 16.00 16.72 16.00 16.50 0.0M
2024-01-02 15.49 15.91 15.37 15.55 0.0M