T-Rex 2X Inverse Tesla Daily Target ETF

TSLZ
🏛️ usa →
0.73
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 0.78 0.80 0.73 0.73 113.0M
2025-09-25 0.76 0.81 0.76 0.79 138.6M
2025-09-24 0.78 0.78 0.73 0.73 115.0M
2025-09-23 0.75 0.80 0.74 0.79 107.7M
2025-09-22 0.78 0.78 0.73 0.76 121.7M
2025-09-19 0.81 0.81 0.78 0.80 89.1M
2025-09-18 0.79 0.83 0.78 0.83 105.2M
2025-09-17 0.84 0.86 0.79 0.80 138.9M
2025-09-16 0.85 0.86 0.81 0.82 153.2M
2025-09-15 0.80 0.90 0.79 0.86 195.3M
2025-09-12 1.08 1.08 0.93 0.93 219.0M
2025-09-11 1.22 1.24 1.10 1.10 82.9M
2025-09-10 1.22 1.25 1.17 1.24 65.7M
2025-09-09 1.24 1.27 1.21 1.24 56.0M
2025-09-08 1.20 1.26 1.16 1.25 66.7M
2025-09-05 1.24 1.27 1.18 1.22 106.9M
2025-09-04 1.33 1.37 1.31 1.31 31.9M
2025-09-03 1.33 1.40 1.27 1.35 72.8M
2025-09-02 1.40 1.42 1.35 1.39 65.0M
2025-08-29 1.26 1.37 1.24 1.35 56.7M
2025-08-28 1.23 1.30 1.21 1.26 50.0M
2025-08-27 1.22 1.24 1.19 1.24 45.6M
2025-08-26 1.28 1.28 1.22 1.23 65.0M
2025-08-25 1.32 1.35 1.24 1.26 70.4M
2025-08-22 1.49 1.50 1.31 1.32 65.2M
2025-08-21 1.48 1.51 1.45 1.50 69.3M
2025-08-20 1.42 1.54 1.39 1.46 88.8M
2025-08-19 1.36 1.43 1.32 1.41 78.5M
2025-08-18 1.42 1.42 1.35 1.37 52.6M
2025-08-15 1.35 1.44 1.33 1.40 80.3M
2025-08-14 1.36 1.41 1.32 1.36 61.5M
2025-08-13 1.32 1.34 1.26 1.33 112.9M
2025-08-12 1.30 1.38 1.29 1.31 75.4M
2025-08-11 1.37 1.38 1.27 1.34 132.0M
2025-08-08 1.50 1.50 1.36 1.42 134.1M
2025-08-07 1.51 1.54 1.48 1.49 100.3M
2025-08-06 1.63 1.64 1.50 1.51 122.0M
2025-08-05 1.63 1.66 1.58 1.62 90.4M
2025-08-04 1.62 1.69 1.58 1.62 106.8M
2025-08-01 1.66 1.74 1.62 1.68 131.4M
2025-07-31 1.52 1.65 1.50 1.63 96.1M
2025-07-30 1.50 1.60 1.48 1.52 70.6M
2025-07-29 1.47 1.54 1.46 1.51 86.7M
2025-07-28 1.55 1.57 1.42 1.47 90.7M
2025-07-25 1.64 1.65 1.48 1.57 130.1M
2025-07-24 1.64 1.72 1.63 1.68 115.4M
2025-07-23 1.45 1.48 1.41 1.45 99.1M
2025-07-22 1.46 1.54 1.41 1.45 75.4M
2025-07-21 1.43 1.50 1.39 1.48 58.5M
2025-07-18 1.55 1.56 1.45 1.48 94.6M
2025-07-17 1.54 1.59 1.52 1.58 60.9M
2025-07-16 1.64 1.65 1.53 1.55 99.2M
2025-07-15 1.58 1.67 1.56 1.66 88.7M
2025-07-14 1.60 1.65 1.54 1.60 73.3M
2025-07-11 1.70 1.72 1.63 1.64 65.8M
2025-07-10 1.79 1.80 1.67 1.68 82.5M
2025-07-09 1.83 1.88 1.80 1.85 76.3M
2025-07-08 1.83 1.87 1.75 1.83 104.4M
2025-07-07 1.90 1.93 1.85 1.88 97.4M
2025-07-03 1.60 1.68 1.60 1.65 39.9M
2025-07-02 1.69 1.79 1.64 1.65 128.5M
2025-07-01 1.85 1.91 1.77 1.83 120.0M
2025-06-30 1.63 1.66 1.57 1.65 69.3M
2025-06-27 1.59 1.65 1.54 1.60 71.5M
2025-06-26 1.59 1.59 1.52 1.58 63.4M
2025-06-25 1.43 1.62 1.42 1.55 86.3M
2025-06-24 1.33 1.45 1.32 1.45 75.7M
2025-06-23 1.60 1.60 1.29 1.39 183.8M
2025-06-20 1.60 1.70 1.55 1.66 67.3M
2025-06-18 1.71 1.73 1.57 1.65 91.3M
2025-06-17 1.62 1.73 1.61 1.72 92.7M
2025-06-16 1.57 1.62 1.56 1.60 50.9M
2025-06-13 1.75 1.76 1.55 1.63 154.7M
2025-06-12 1.66 1.72 1.56 1.70 85.2M
2025-06-11 1.54 1.66 1.53 1.63 99.7M
2025-06-10 1.76 1.81 1.61 1.63 94.1M
2025-06-09 2.14 2.20 1.82 1.83 143.3M
2025-06-06 1.96 2.08 1.86 2.02 161.9M
2025-06-05 1.79 2.29 1.77 2.18 236.5M
2025-06-04 1.57 1.74 1.57 1.69 75.7M
2025-06-03 1.56 1.59 1.48 1.58 60.4M
2025-06-02 1.59 1.68 1.55 1.60 65.5M
2025-05-30 1.49 1.57 1.42 1.57 77.1M
2025-05-29 1.40 1.48 1.39 1.46 51.6M
2025-05-28 1.41 1.48 1.41 1.47 57.9M
2025-05-27 1.58 1.59 1.42 1.44 72.4M
2025-05-23 1.68 1.72 1.62 1.66 90.2M
2025-05-22 1.73 1.74 1.58 1.65 89.5M
2025-05-21 1.61 1.73 1.58 1.71 54.6M
2025-05-20 1.59 1.64 1.51 1.62 88.3M
2025-05-19 1.69 1.71 1.63 1.64 52.6M
2025-05-16 1.61 1.64 1.55 1.57 61.4M
2025-05-15 1.66 1.71 1.60 1.64 65.2M
2025-05-14 1.64 1.70 1.57 1.59 91.0M
2025-05-13 1.91 1.93 1.69 1.73 83.0M
2025-05-12 1.85 2.02 1.85 1.92 79.3M
2025-05-09 2.36 2.36 2.07 2.22 114.5M
2025-05-08 2.54 2.55 2.35 2.45 77.3M
2025-05-07 2.60 2.71 2.58 2.61 71.9M
2025-05-06 2.67 2.69 2.58 2.63 72.7M
2025-05-05 2.47 2.64 2.46 2.54 64.7M
2025-05-02 2.46 2.55 2.28 2.41 119.3M
2025-05-01 2.54 2.55 2.35 2.54 95.7M
2025-04-30 2.55 2.70 2.47 2.51 109.9M
2025-04-29 2.47 2.57 2.33 2.35 93.3M
2025-04-28 2.40 2.69 2.30 2.45 124.4M
2025-04-25 3.03 3.07 2.43 2.47 151.8M
2025-04-24 3.31 3.35 3.08 3.08 63.1M
2025-04-23 3.17 3.51 3.04 3.29 125.6M
2025-04-22 3.97 4.00 3.54 3.72 105.4M
2025-04-21 4.00 4.23 3.94 4.09 67.6M
2025-04-17 3.59 3.77 3.57 3.65 78.8M
2025-04-16 3.49 3.85 3.38 3.66 67.5M
2025-04-15 3.44 3.50 3.20 3.32 72.8M
2025-04-14 3.20 3.55 3.12 3.37 85.8M
2025-04-11 3.40 3.67 3.23 3.37 89.8M
2025-04-10 3.19 3.65 3.16 3.36 83.8M
2025-04-09 5.23 5.27 2.83 2.95 130.5M
2025-04-08 4.39 5.54 4.19 5.37 97.7M
2025-04-07 5.28 5.65 4.16 4.88 155.7M
2025-04-04 4.21 4.77 4.05 4.66 150.1M
2025-04-03 3.92 4.00 3.64 3.86 80.8M
2025-04-02 4.30 4.39 3.42 3.47 138.8M
2025-04-01 4.05 4.19 3.61 3.90 98.2M
2025-03-31 4.51 4.69 4.15 4.20 107.6M
2025-03-28 3.73 4.14 3.71 4.06 81.5M
2025-03-27 3.82 3.83 3.27 3.79 119.2M
2025-03-26 3.57 3.96 3.52 3.83 103.4M
2025-03-25 3.56 3.89 3.44 3.45 80.6M
2025-03-24 4.49 4.57 3.69 3.70 85.0M
2025-03-21 5.50 5.52 4.84 4.86 69.8M
2025-03-20 5.56 5.72 5.35 5.44 56.0M
2025-03-19 5.69 5.81 5.16 5.45 69.0M
2025-03-18 5.89 6.15 5.80 6.02 68.2M
2025-03-17 5.16 5.64 5.15 5.45 63.5M
2025-03-14 5.08 5.37 4.89 4.97 70.9M
2025-03-13 5.09 5.66 5.06 5.36 52.3M
2025-03-12 5.09 5.43 4.87 5.07 74.9M
2025-03-11 6.29 6.69 5.60 5.96 90.0M
2025-03-10 5.34 6.54 5.29 6.48 65.3M
2025-03-07 5.09 5.39 4.81 4.95 52.4M
2025-03-06 4.64 5.03 4.62 4.92 50.7M
2025-03-05 4.63 4.81 4.41 4.41 53.3M
2025-03-04 4.70 4.97 4.29 4.66 66.8M
2025-03-03 3.84 4.49 3.75 4.28 75.9M
2025-02-28 4.48 4.65 4.03 4.05 75.9M
2025-02-27 4.14 4.42 3.96 4.40 73.4M
2025-02-26 3.81 4.21 3.68 4.14 88.1M
2025-02-25 3.36 3.95 3.35 3.84 103.6M
2025-02-24 3.14 3.40 3.06 3.29 77.8M
2025-02-21 2.89 3.21 2.87 3.16 76.0M
2025-02-20 2.77 2.98 2.76 2.88 50.8M
2025-02-19 2.90 2.90 2.67 2.79 63.8M
2025-02-18 2.87 2.96 2.81 2.90 47.5M
2025-02-14 2.79 3.00 2.77 2.87 55.3M
2025-02-13 3.05 3.11 2.80 2.86 49.9M
2025-02-12 3.37 3.38 3.03 3.22 92.2M
2025-02-11 3.09 3.46 3.04 3.40 86.4M
2025-02-10 2.93 3.02 2.82 3.02 68.9M
2025-02-07 2.70 2.86 2.57 2.85 67.5M
2025-02-06 2.69 2.82 2.65 2.66 70.7M
2025-02-05 2.49 2.64 2.48 2.61 45.7M
2025-02-04 2.56 2.58 2.41 2.44 56.9M
2025-02-03 2.52 2.66 2.48 2.55 86.4M
2025-01-31 2.35 2.35 2.13 2.31 75.4M
2025-01-30 2.24 2.57 2.21 2.36 120.2M
2025-01-29 2.44 2.56 2.39 2.52 75.3M
2025-01-28 2.42 2.54 2.36 2.40 45.6M
2025-01-27 2.44 2.50 2.30 2.41 65.8M
2025-01-24 2.22 2.31 2.17 2.30 33.6M
2025-01-23 2.21 2.28 2.15 2.23 42.1M
2025-01-22 2.19 2.22 2.08 2.22 47.7M
2025-01-21 2.03 2.29 2.03 2.13 48.9M
2025-01-17 2.18 2.18 1.95 2.10 53.4M
2025-01-16 2.14 2.28 2.13 2.24 35.0M
2025-01-15 2.33 2.37 2.07 2.09 53.6M
2025-01-14 2.28 2.51 2.18 2.49 67.8M
2025-01-13 2.67 2.70 2.40 2.41 55.8M
2025-01-10 2.56 2.65 2.46 2.52 54.6M
2025-01-08 2.54 2.61 2.41 2.51 66.6M
2025-01-07 2.40 2.57 2.29 2.52 65.5M
2025-01-06 2.20 2.44 2.15 2.33 66.6M
2025-01-03 2.75 2.79 2.33 2.35 59.4M
2025-01-02 2.66 2.87 2.63 2.80 82.5M