TSLG Historical Prices
NASDAQ: TSLGThemes ETF TrustTrading--Leveraged EquityETFUSD
5.21+0.21 (+4.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSLG price history
The price history for Leverage Shares 2X Long TSLA Daily (TSLG) on this page begins on December 9, 2024, when the stock closed at $16.24; it most recently closed at $5.21 on October 5, 2026. The highest price in this record is $20.28, reached on December 16, 2024; the latest close is 74.3% below that peak. In the last 12 months alone, TSLG has lost 48.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TSLG returns
1 week
+6.11%
1 month
+6.54%
3 months
-19.85%
6 months
-0.38%
Year to date
-44.10%
1 year
-48.00%
TSLG price return, excluding dividends.
TSLG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.21 | -41.00% |
| 2025 | 8.83 | -36.06% |
| 2024* | 13.81 | -14.96% |
TSLG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.18 | 5.36 | 5.13 | 5.21 | +4.20% | |
| 4.99 | 5.03 | 4.82 | 5.00 | -1.57% | |
| 5.11 | 5.20 | 4.99 | 5.08 | -1.55% | |
| 5.20 | 5.23 | 5.11 | 5.16 | +0.78% | |
| 4.85 | 5.19 | 4.76 | 5.12 | +4.28% | |
| 4.63 | 5.00 | 4.62 | 4.91 | +9.35% | |
| 4.55 | 4.63 | 4.48 | 4.49 | -0.44% | |
| 4.43 | 4.51 | 4.28 | 4.51 | +1.35% | |
| 4.60 | 4.60 | 4.42 | 4.45 | -2.63% | |
| 4.86 | 4.89 | 4.56 | 4.57 | -8.05% | |
| 5.31 | 5.36 | 4.85 | 4.97 | -3.12% | |
| 5.12 | 5.28 | 5.07 | 5.13 | -1.35% | |
| 5.19 | 5.37 | 5.12 | 5.20 | +0.78% | |
| 5.16 | 5.20 | 5.00 | 5.16 | +1.98% | |
| 4.98 | 5.15 | 4.96 | 5.06 | +6.08% | |
| 4.90 | 4.95 | 4.68 | 4.77 | -1.24% | |
| 4.87 | 5.04 | 4.76 | 4.83 | +4.55% | |
| 4.61 | 4.81 | 4.54 | 4.62 | +0.65% | |
| 4.64 | 4.74 | 4.52 | 4.59 | -1.29% | |
| 4.67 | 4.88 | 4.60 | 4.65 | -3.53% | |
| 4.78 | 4.91 | 4.73 | 4.82 | +1.05% | |
| 4.70 | 4.93 | 4.63 | 4.77 | -2.45% | |
| 4.91 | 5.10 | 4.88 | 4.89 | -0.20% | |
| 4.63 | 4.95 | 4.60 | 4.90 | +7.69% | |
| 4.77 | 4.84 | 4.47 | 4.55 | -11.82% | |
| 4.89 | 5.36 | 4.89 | 5.16 | +10.97% | |
| 4.75 | 4.75 | 4.47 | 4.65 | +0.22% | |
| 4.77 | 4.81 | 4.55 | 4.64 | -6.64% | |
| 4.43 | 4.98 | 4.43 | 4.97 | +11.19% | |
| 4.69 | 4.72 | 4.38 | 4.47 | -3.25% | |
| 4.40 | 4.66 | 4.39 | 4.62 | +4.93% | |
| 4.38 | 4.55 | 4.32 | 4.40 | -2.59% | |
| 4.50 | 4.69 | 4.49 | 4.52 | +0.89% | |
| 4.83 | 4.86 | 4.47 | 4.48 | -7.82% | |
| 4.53 | 4.96 | 4.46 | 4.86 | +9.95% | |
| 4.43 | 4.47 | 4.25 | 4.42 | -3.28% | |
| 4.26 | 4.58 | 4.19 | 4.57 | +8.29% | |
| 4.13 | 4.30 | 4.07 | 4.22 | -1.17% | |
| 4.32 | 4.43 | 4.23 | 4.27 | -1.84% | |
| 4.36 | 4.58 | 4.18 | 4.35 | +1.40% | |
| 4.00 | 4.34 | 3.94 | 4.29 | +7.52% | |
| 4.19 | 4.19 | 3.90 | 3.99 | -3.16% | |
| 4.13 | 4.22 | 4.06 | 4.12 | +0.86% | |
| 3.98 | 4.11 | 3.97 | 4.09 | +1.62% | |
| 3.88 | 4.15 | 3.85 | 4.02 | +5.51% | |
| 3.75 | 3.90 | 3.72 | 3.81 | -1.30% | |
| 3.91 | 4.00 | 3.83 | 3.86 | -3.50% | |
| 3.93 | 4.06 | 3.85 | 4.00 | +2.83% | |
| 3.63 | 3.95 | 3.62 | 3.89 | +7.46% | |
| 3.60 | 3.73 | 3.42 | 3.62 | +1.40% | |
| 3.44 | 3.63 | 3.41 | 3.57 | +6.89% | |
| 3.54 | 3.59 | 3.32 | 3.34 | -6.18% | |
| 3.51 | 3.65 | 3.40 | 3.56 | -0.84% | |
| 3.69 | 3.78 | 3.48 | 3.59 | -2.71% | |
| 3.88 | 3.93 | 3.53 | 3.69 | -4.40% | |
| 4.48 | 4.50 | 3.75 | 3.86 | -29.17% | |
| 5.48 | 5.62 | 5.41 | 5.45 | -2.33% | |
| 5.35 | 5.73 | 5.33 | 5.58 | +5.08% | |
| 5.80 | 5.81 | 5.31 | 5.31 | -6.18% | |
| 5.68 | 5.80 | 5.54 | 5.66 | -5.03% | |
| 6.00 | 6.10 | 5.80 | 5.96 | -1.97% | |
| 6.24 | 6.45 | 5.97 | 6.08 | -0.98% | |
| 6.22 | 6.32 | 6.09 | 6.14 | +0.82% | |
| 6.42 | 6.43 | 5.99 | 6.09 | -6.31% | |
| 6.59 | 6.68 | 6.36 | 6.50 | +0.46% | |
| 6.07 | 6.52 | 6.00 | 6.47 | +6.41% | |
| 6.26 | 6.26 | 5.98 | 6.08 | -4.70% | |
| 6.84 | 6.92 | 6.35 | 6.38 | -7.94% | |
| 6.24 | 6.94 | 6.03 | 6.93 | +13.61% | |
| 7.30 | 7.43 | 5.99 | 6.10 | -15.28% | |
| 7.07 | 7.46 | 6.96 | 7.20 | +2.13% | |
| 6.58 | 7.18 | 6.56 | 7.05 | +4.29% | |
| 5.84 | 6.80 | 5.78 | 6.76 | +16.96% | |
| 5.51 | 6.03 | 5.45 | 5.78 | +2.30% | |
| 5.66 | 5.77 | 5.54 | 5.65 | -0.35% | |
| 5.80 | 5.94 | 5.60 | 5.67 | -3.08% | |
| 6.22 | 6.22 | 5.78 | 5.85 | -11.63% | |
| 6.30 | 6.94 | 6.29 | 6.62 | +2.16% | |
| 6.40 | 6.55 | 5.98 | 6.48 | +2.05% | |
| 6.52 | 6.66 | 6.28 | 6.35 | -4.22% | |
| 6.61 | 6.88 | 6.50 | 6.63 | -3.21% | |
| 6.88 | 6.98 | 6.72 | 6.85 | +2.39% | |
| 6.46 | 6.70 | 6.06 | 6.69 | +3.40% | |
| 6.12 | 6.48 | 5.89 | 6.47 | +9.29% | |
| 6.24 | 6.42 | 5.88 | 5.92 | -7.79% | |
| 6.90 | 7.14 | 6.01 | 6.42 | -5.87% | |
| 6.39 | 6.96 | 6.38 | 6.82 | +9.29% | |
| 7.27 | 7.41 | 6.17 | 6.24 | -13.33% | |
| 7.23 | 7.47 | 7.16 | 7.20 | -2.44% | |
| 7.21 | 7.73 | 7.13 | 7.38 | -0.14% | |
| 7.20 | 7.41 | 7.05 | 7.39 | +3.94% | |
| 7.55 | 7.62 | 7.11 | 7.11 | -9.20% | |
| 8.00 | 8.03 | 7.57 | 7.83 | -2.97% | |
| 7.92 | 8.15 | 7.87 | 8.07 | +0.75% | |
| 8.11 | 8.21 | 7.85 | 8.01 | +2.96% | |
| 7.66 | 7.84 | 7.51 | 7.78 | +3.60% | |
| 7.41 | 7.70 | 7.32 | 7.51 | +3.73% | |
| 7.40 | 7.56 | 7.07 | 7.24 | +0.14% | |
| 6.90 | 7.23 | 6.87 | 7.23 | +6.64% | |
| 6.74 | 6.84 | 6.44 | 6.78 | -3.00% | |
| 7.32 | 7.38 | 6.83 | 6.99 | -5.80% | |
| 7.85 | 7.88 | 7.41 | 7.42 | -9.62% | |
| 8.32 | 8.53 | 8.13 | 8.21 | -0.85% | |
| 7.97 | 8.57 | 7.75 | 8.28 | +5.36% | |
| 8.16 | 8.39 | 7.45 | 7.86 | -5.20% | |
| 7.47 | 8.44 | 7.28 | 8.29 | +7.80% | |
| 7.29 | 7.80 | 7.29 | 7.69 | +8.01% | |
| 6.99 | 7.27 | 6.81 | 7.12 | +6.43% | |
| 6.27 | 6.80 | 6.22 | 6.69 | +4.69% | |
| 6.59 | 6.82 | 6.38 | 6.39 | -1.54% | |
| 6.41 | 6.56 | 6.26 | 6.49 | +0.78% | |
| 6.18 | 6.67 | 6.09 | 6.44 | +4.72% | |
| 5.87 | 6.26 | 5.73 | 6.15 | +4.41% | |
| 5.96 | 5.99 | 5.79 | 5.89 | -1.51% | |
| 5.95 | 6.19 | 5.87 | 5.98 | -1.48% | |
| 5.86 | 6.14 | 5.60 | 6.07 | +1.17% | |
| 5.91 | 6.20 | 5.83 | 6.00 | +1.35% | |
| 5.97 | 6.30 | 5.75 | 5.92 | -7.06% | |
| 6.38 | 6.56 | 6.31 | 6.37 | +0.47% | |
| 6.56 | 6.60 | 6.30 | 6.34 | -3.21% | |
| 6.89 | 7.03 | 6.41 | 6.55 | -4.10% | |
| 6.68 | 7.12 | 6.53 | 6.83 | +6.22% | |
| 6.61 | 6.62 | 6.20 | 6.43 | -1.98% | |
| 5.76 | 6.64 | 5.63 | 6.56 | +15.49% | |
| 5.49 | 5.79 | 5.41 | 5.68 | +6.77% | |
| 5.25 | 5.45 | 5.22 | 5.32 | +1.72% | |
| 5.14 | 5.26 | 5.04 | 5.23 | +1.75% | |
| 5.07 | 5.24 | 4.89 | 5.14 | +1.38% | |
| 5.68 | 5.69 | 4.96 | 5.07 | -1.74% | |
| 5.15 | 5.21 | 4.89 | 5.16 | -3.73% | |
| 5.66 | 5.82 | 5.17 | 5.36 | -4.37% | |
| 5.71 | 5.92 | 5.55 | 5.61 | -11.03% | |
| 6.21 | 6.35 | 6.07 | 6.30 | +5.35% | |
| 5.67 | 6.04 | 5.67 | 5.98 | +9.06% | |
| 5.82 | 5.86 | 5.39 | 5.48 | -3.64% | |
| 5.94 | 5.94 | 5.61 | 5.69 | -5.62% | |
| 6.35 | 6.44 | 6.03 | 6.03 | -7.07% | |
| 6.63 | 6.84 | 6.47 | 6.49 | +1.22% | |
| 6.19 | 6.55 | 6.18 | 6.41 | +1.26% | |
| 6.08 | 6.47 | 6.08 | 6.33 | +6.75% | |
| 6.30 | 6.31 | 5.80 | 5.93 | -6.47% | |
| 6.57 | 6.57 | 6.28 | 6.34 | -6.35% | |
| 6.99 | 7.13 | 6.76 | 6.77 | -3.15% | |
| 6.87 | 7.03 | 6.79 | 6.99 | +1.60% | |
| 6.89 | 7.16 | 6.84 | 6.88 | +2.23% | |
| 7.00 | 7.03 | 6.68 | 6.73 | -2.04% | |
| 7.22 | 7.27 | 6.86 | 6.87 | -6.28% | |
| 7.13 | 7.63 | 7.13 | 7.33 | +4.27% | |
| 7.13 | 7.28 | 6.99 | 7.03 | +0.14% | |
| 6.71 | 7.11 | 6.41 | 7.02 | +1.15% | |
| 7.00 | 7.15 | 6.86 | 6.94 | -4.54% | |
| 7.12 | 7.37 | 7.05 | 7.27 | -0.27% | |
| 6.99 | 7.37 | 6.90 | 7.29 | +6.89% | |
| 6.90 | 6.95 | 6.57 | 6.82 | -5.41% | |
| 6.75 | 7.26 | 6.67 | 7.21 | +0.28% | |
| 7.19 | 7.36 | 7.03 | 7.19 | -2.84% | |
| 7.63 | 7.71 | 7.23 | 7.40 | -4.27% | |
| 7.55 | 7.84 | 7.55 | 7.73 | +3.90% | |
| 7.11 | 7.50 | 7.04 | 7.44 | +4.49% | |
| 7.39 | 7.39 | 6.91 | 7.12 | -5.70% | |
| 7.42 | 7.66 | 7.33 | 7.55 | -0.13% | |
| 7.40 | 7.69 | 7.29 | 7.56 | +0.27% | |
| 7.53 | 7.75 | 7.49 | 7.54 | +0.27% | |
| 7.59 | 7.64 | 7.15 | 7.52 | -3.34% | |
| 7.65 | 8.03 | 7.54 | 7.78 | +0.13% | |
| 8.29 | 8.50 | 7.66 | 7.77 | -5.36% | |
| 8.20 | 8.51 | 7.90 | 8.21 | +1.48% | |
| 7.83 | 8.17 | 7.79 | 8.09 | +3.85% | |
| 7.55 | 7.95 | 7.44 | 7.79 | +2.91% | |
| 7.22 | 7.70 | 7.10 | 7.57 | +7.07% | |
| 7.07 | 7.27 | 6.74 | 7.07 | -4.59% | |
| 7.97 | 8.09 | 7.16 | 7.41 | -7.49% | |
| 8.10 | 8.27 | 7.71 | 8.01 | 0.00% | |
| 8.01 | 8.22 | 7.73 | 8.01 | -4.19% | |
| 8.17 | 8.71 | 8.07 | 8.36 | +6.63% | |
| 8.67 | 8.76 | 7.77 | 7.84 | -6.89% | |
| 8.45 | 8.69 | 8.38 | 8.42 | +0.12% | |
| 8.66 | 8.66 | 8.40 | 8.41 | -1.98% | |
| 8.97 | 8.97 | 8.54 | 8.58 | -6.23% | |
| 9.08 | 9.28 | 8.95 | 9.15 | -0.11% | |
| 8.61 | 9.17 | 8.51 | 9.16 | +8.15% | |
| 8.09 | 8.72 | 8.02 | 8.47 | +5.74% | |
| 8.41 | 8.45 | 7.94 | 8.01 | -8.35% | |
| 8.81 | 9.12 | 8.65 | 8.74 | -0.46% | |
| 8.88 | 9.06 | 8.75 | 8.78 | -0.45% | |
| 8.96 | 9.00 | 8.62 | 8.82 | -3.40% | |
| 9.26 | 9.33 | 9.01 | 9.13 | -0.98% | |
| 8.90 | 9.43 | 8.77 | 9.22 | +1.88% | |
| 8.70 | 9.22 | 8.49 | 9.05 | +4.02% | |
| 8.38 | 8.74 | 8.25 | 8.70 | +1.99% | |
| 8.70 | 8.80 | 8.52 | 8.53 | -0.70% | |
| 9.15 | 9.19 | 8.42 | 8.59 | -8.32% | |
| 9.19 | 9.61 | 9.09 | 9.37 | +6.12% | |
| 9.64 | 9.66 | 8.72 | 8.83 | -5.26% | |
| 9.59 | 9.60 | 9.30 | 9.32 | -2.00% | |
| 9.83 | 9.90 | 9.50 | 9.51 | -8.20% | |
| 10.80 | 10.81 | 10.35 | 10.36 | -6.58% | |
| 11.56 | 11.75 | 11.04 | 11.09 | -4.31% | |
| 11.73 | 11.85 | 11.19 | 11.59 | -0.09% | |
| 11.80 | 11.91 | 11.48 | 11.60 | -1.36% | |
| 11.79 | 12.24 | 11.61 | 11.76 | +3.16% | |
| 11.74 | 11.84 | 11.10 | 11.40 | -0.96% | |
| 11.28 | 11.86 | 11.05 | 11.51 | +6.67% | |
| 11.78 | 12.13 | 10.73 | 10.79 | -9.10% | |
| 11.04 | 11.96 | 10.76 | 11.87 | +6.08% | |
| 10.90 | 11.49 | 10.86 | 11.19 | +7.08% | |
| 9.98 | 10.63 | 9.69 | 10.45 | +5.34% | |
| 10.00 | 10.01 | 9.64 | 9.92 | -2.17% | |
| 9.91 | 10.37 | 9.79 | 10.14 | +2.84% | |
| 9.52 | 10.17 | 9.46 | 9.86 | +2.39% | |
| 9.97 | 10.08 | 9.43 | 9.63 | -6.60% | |
| 10.23 | 10.49 | 10.18 | 10.31 | 0.00% | |
| 10.10 | 10.32 | 9.91 | 10.31 | +3.41% | |
| 9.33 | 10.01 | 9.30 | 9.97 | +8.25% | |
| 9.28 | 9.54 | 8.91 | 9.21 | -0.65% | |
| 9.05 | 9.40 | 9.05 | 9.27 | +0.11% | |
| 9.13 | 9.38 | 9.09 | 9.26 | +1.54% | |
| 9.01 | 9.13 | 8.72 | 9.12 | +3.52% | |
| 8.60 | 8.87 | 8.26 | 8.81 | +0.69% | |
| 8.14 | 8.90 | 8.10 | 8.75 | +13.49% | |
| 8.13 | 8.17 | 7.42 | 7.71 | -2.16% | |
| 8.70 | 9.25 | 7.87 | 7.88 | -4.48% | |
| 8.31 | 8.55 | 8.03 | 8.25 | +1.48% | |
| 8.30 | 8.44 | 7.83 | 8.13 | -3.90% | |
| 8.05 | 9.06 | 8.04 | 8.46 | +2.30% | |
| 7.54 | 8.58 | 7.40 | 8.27 | +1.10% | |
| 9.11 | 9.17 | 7.95 | 8.18 | -13.35% | |
| 9.94 | 9.96 | 9.26 | 9.44 | -4.07% | |
| 9.84 | 9.97 | 9.52 | 9.84 | -2.51% | |
| 9.84 | 10.28 | 9.60 | 10.09 | +7.14% | |
| 9.81 | 9.81 | 9.08 | 9.42 | -7.47% | |
| 10.93 | 11.19 | 9.68 | 10.18 | -6.95% | |
| 10.51 | 11.13 | 9.98 | 10.94 | +8.00% | |
| 10.61 | 10.90 | 10.11 | 10.13 | -10.43% | |
| 10.70 | 11.56 | 10.62 | 11.31 | +5.21% | |
| 10.33 | 10.81 | 10.18 | 10.75 | +7.29% | |
| 10.55 | 10.72 | 10.00 | 10.02 | -9.24% | |
| 11.10 | 11.22 | 10.62 | 11.04 | +0.45% | |
| 10.72 | 11.31 | 10.59 | 10.99 | +3.58% | |
| 10.05 | 10.98 | 10.01 | 10.61 | +8.38% | |
| 10.42 | 10.62 | 9.62 | 9.79 | -6.94% | |
| 9.20 | 10.53 | 8.91 | 10.52 | +4.47% | |
| 10.27 | 10.36 | 9.62 | 10.07 | -1.56% | |
| 10.39 | 10.55 | 10.21 | 10.23 | -2.20% | |
| 10.31 | 10.57 | 10.17 | 10.46 | +3.46% | |
| 9.52 | 10.19 | 9.41 | 10.11 | +4.98% | |
| 9.92 | 10.12 | 9.31 | 9.63 | -3.02% | |
| 9.93 | 10.16 | 9.54 | 9.93 | +2.69% | |
| 9.54 | 9.89 | 9.16 | 9.67 | -3.01% | |
| 9.45 | 10.01 | 9.28 | 9.97 | +10.78% | |
| 10.07 | 10.36 | 8.92 | 9.00 | -10.18% | |
| 9.85 | 10.06 | 9.59 | 10.02 | — |