TSLL Historical Prices
NASDAQ: TSLLDirexion FundsTrading--Leveraged EquityETFUSD
10.47+0.4569 (+4.56%)
Market open · Delayed 15 min · as of Oct 9, 3:14 PM ET
TSLL price history
The price history for Direxion Daily TSLA Bull 2X (TSLL) on this page begins on August 8, 2022, when the stock closed at $26.13; it most recently closed at $10.01 on October 5, 2026. The highest price in this record is $41.50, reached on December 16, 2024; the latest close is 75.9% below that peak. Across the 3 complete calendar years in the table, TSLL finished higher in 2 and lower in 1. Its best year was 2023 (+129.8%) and its worst was 2025 (-35.7%).
Over roughly 4 years the share price changed -61.7%, a -20.6% compound annual price return (excluding dividends). In the last 12 months alone, TSLL has lost 50.7%. 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
TSLL returns
1 week
+11.59%
1 month
+1.42%
3 months
-23.12%
6 months
-4.21%
Year to date
-47.62%
1 year
-50.71%
3 years
-35.25%
TSLL price return, excluding dividends.
TSLL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.01 | -44.76% |
| 2025 | 18.12 | -35.68% |
| 2024 | 28.17 | +96.17% |
| 2023 | 14.36 | +129.76% |
| 2022* | 6.25 | -76.08% |
TSLL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.98 | 10.06 | 9.64 | 10.01 | -1.38% | |
| 10.20 | 10.41 | 9.98 | 10.15 | -1.55% | |
| 10.40 | 10.46 | 10.20 | 10.31 | +0.98% | |
| 9.70 | 10.37 | 9.49 | 10.21 | +4.18% | |
| 9.27 | 9.99 | 9.24 | 9.80 | +9.25% | |
| 9.11 | 9.25 | 8.95 | 8.97 | -0.44% | |
| 8.88 | 9.03 | 8.56 | 9.01 | +1.01% | |
| 9.20 | 9.20 | 8.85 | 8.92 | -2.51% | |
| 9.73 | 9.78 | 9.11 | 9.15 | -7.95% | |
| 10.62 | 10.73 | 9.70 | 9.94 | -3.02% | |
| 10.24 | 10.56 | 10.14 | 10.25 | -1.35% | |
| 10.38 | 10.74 | 10.24 | 10.39 | +0.87% | |
| 10.34 | 10.40 | 9.99 | 10.30 | +1.08% | |
| 10.01 | 10.35 | 9.98 | 10.19 | +5.82% | |
| 9.88 | 9.97 | 9.43 | 9.63 | -0.82% | |
| 9.80 | 10.14 | 9.58 | 9.71 | +4.30% | |
| 9.30 | 9.67 | 9.15 | 9.31 | +0.65% | |
| 9.35 | 9.54 | 9.10 | 9.25 | -1.28% | |
| 9.40 | 9.82 | 9.26 | 9.37 | -3.50% | |
| 9.64 | 9.88 | 9.51 | 9.71 | +0.94% | |
| 9.46 | 9.92 | 9.30 | 9.62 | -2.34% | |
| 9.87 | 10.26 | 9.82 | 9.85 | -0.20% | |
| 9.30 | 9.95 | 9.24 | 9.87 | +7.87% | |
| 9.59 | 9.73 | 9.00 | 9.15 | -11.85% | |
| 9.83 | 10.79 | 9.82 | 10.38 | +10.78% | |
| 9.58 | 9.58 | 9.00 | 9.37 | +0.43% | |
| 9.60 | 9.69 | 9.16 | 9.33 | -6.42% | |
| 8.91 | 10.02 | 8.90 | 9.97 | +11.02% | |
| 9.43 | 9.52 | 8.80 | 8.98 | -3.54% | |
| 8.88 | 9.36 | 8.83 | 9.31 | +4.96% | |
| 8.83 | 9.18 | 8.69 | 8.87 | -2.42% | |
| 9.07 | 9.44 | 9.04 | 9.09 | +0.55% | |
| 9.71 | 9.80 | 8.99 | 9.04 | -7.47% | |
| 9.12 | 9.97 | 8.96 | 9.77 | +10.02% | |
| 8.94 | 9.00 | 8.55 | 8.88 | -3.37% | |
| 8.58 | 9.22 | 8.42 | 9.19 | +8.37% | |
| 8.30 | 8.67 | 8.19 | 8.48 | -1.51% | |
| 8.68 | 8.92 | 8.51 | 8.61 | -1.71% | |
| 8.77 | 9.22 | 8.41 | 8.76 | +1.39% | |
| 8.02 | 8.73 | 7.94 | 8.64 | +7.33% | |
| 8.43 | 8.44 | 7.85 | 8.05 | -3.13% | |
| 8.32 | 8.48 | 8.15 | 8.31 | +1.22% | |
| 8.02 | 8.28 | 7.99 | 8.21 | +1.23% | |
| 7.81 | 8.36 | 7.76 | 8.11 | +5.60% | |
| 7.56 | 7.85 | 7.48 | 7.68 | -1.16% | |
| 7.89 | 8.06 | 7.72 | 7.77 | -3.72% | |
| 7.92 | 8.18 | 7.75 | 8.07 | +3.33% | |
| 7.30 | 7.94 | 7.27 | 7.81 | +6.84% | |
| 7.24 | 7.52 | 6.88 | 7.31 | +1.39% | |
| 6.93 | 7.30 | 6.87 | 7.21 | +6.97% | |
| 7.15 | 7.24 | 6.70 | 6.74 | -5.73% | |
| 7.09 | 7.34 | 6.85 | 7.15 | -1.24% | |
| 7.43 | 7.62 | 7.02 | 7.24 | -2.43% | |
| 7.81 | 7.91 | 7.12 | 7.42 | -4.38% | |
| 9.02 | 9.07 | 7.54 | 7.76 | -29.20% | |
| 11.04 | 11.32 | 10.89 | 10.96 | -2.40% | |
| 10.80 | 11.54 | 10.73 | 11.23 | +4.76% | |
| 11.69 | 11.72 | 10.70 | 10.72 | -5.84% | |
| 11.44 | 11.68 | 11.16 | 11.39 | -5.28% | |
| 12.11 | 12.28 | 11.66 | 12.02 | -1.64% | |
| 12.55 | 12.99 | 12.00 | 12.22 | -1.05% | |
| 12.53 | 12.73 | 12.26 | 12.35 | +0.65% | |
| 12.90 | 12.96 | 12.05 | 12.27 | -6.26% | |
| 13.28 | 13.45 | 12.79 | 13.09 | +0.54% | |
| 12.26 | 13.12 | 12.07 | 13.02 | +6.20% | |
| 12.61 | 12.62 | 12.04 | 12.26 | -4.52% | |
| 13.75 | 13.94 | 12.76 | 12.84 | -7.96% | |
| 12.57 | 13.97 | 12.14 | 13.95 | +13.41% | |
| 14.69 | 14.97 | 12.05 | 12.30 | -15.17% | |
| 14.24 | 15.00 | 14.03 | 14.50 | +2.40% | |
| 13.22 | 14.45 | 13.22 | 14.16 | +3.81% | |
| 11.77 | 13.70 | 11.63 | 13.64 | +17.38% | |
| 11.08 | 12.14 | 10.97 | 11.62 | +2.11% | |
| 11.41 | 11.63 | 11.14 | 11.38 | -0.35% | |
| 11.69 | 11.97 | 11.26 | 11.42 | -3.38% | |
| 12.52 | 12.52 | 11.63 | 11.82 | -12.25% | |
| 12.79 | 14.09 | 12.75 | 13.47 | +2.36% | |
| 13.00 | 13.29 | 12.14 | 13.16 | +1.86% | |
| 13.25 | 13.51 | 12.75 | 12.92 | -3.94% | |
| 13.42 | 13.99 | 13.19 | 13.45 | -3.17% | |
| 13.97 | 14.17 | 13.64 | 13.89 | +2.21% | |
| 13.14 | 13.61 | 12.30 | 13.59 | +3.58% | |
| 12.45 | 13.30 | 11.97 | 13.12 | +8.97% | |
| 12.69 | 13.05 | 11.95 | 12.04 | -7.53% | |
| 14.00 | 14.50 | 12.20 | 13.02 | -6.06% | |
| 13.04 | 14.11 | 12.95 | 13.86 | +8.96% | |
| 14.77 | 15.06 | 12.54 | 12.72 | -13.11% | |
| 14.73 | 15.18 | 14.54 | 14.64 | -2.47% | |
| 14.66 | 15.71 | 14.47 | 15.01 | 0.00% | |
| 14.64 | 15.04 | 14.31 | 15.01 | +3.73% | |
| 15.33 | 15.48 | 14.45 | 14.47 | -9.11% | |
| 16.24 | 16.32 | 15.38 | 15.92 | -2.93% | |
| 16.09 | 16.55 | 15.99 | 16.40 | +0.74% | |
| 16.48 | 16.67 | 15.94 | 16.28 | +3.10% | |
| 15.55 | 15.92 | 15.27 | 15.79 | +3.47% | |
| 15.02 | 15.65 | 14.88 | 15.26 | +3.67% | |
| 15.01 | 15.35 | 14.36 | 14.72 | +0.34% | |
| 14.02 | 14.69 | 13.94 | 14.67 | +6.38% | |
| 13.71 | 13.89 | 13.06 | 13.79 | -2.89% | |
| 14.87 | 14.98 | 13.86 | 14.20 | -5.71% | |
| 15.96 | 16.00 | 15.04 | 15.06 | -9.55% | |
| 16.92 | 17.32 | 16.51 | 16.65 | -1.13% | |
| 16.20 | 17.42 | 15.71 | 16.84 | +5.51% | |
| 16.56 | 17.04 | 15.11 | 15.96 | -5.20% | |
| 15.17 | 17.13 | 14.77 | 16.84 | +7.78% | |
| 14.80 | 15.82 | 14.79 | 15.62 | +7.95% | |
| 14.19 | 14.75 | 13.82 | 14.47 | +6.55% | |
| 12.75 | 13.78 | 12.61 | 13.58 | +4.78% | |
| 13.36 | 13.82 | 12.94 | 12.96 | -1.67% | |
| 13.03 | 13.33 | 12.67 | 13.18 | +0.84% | |
| 12.53 | 13.53 | 12.34 | 13.07 | +4.81% | |
| 11.92 | 12.68 | 11.63 | 12.47 | +4.53% | |
| 12.10 | 12.16 | 11.75 | 11.93 | -1.73% | |
| 12.05 | 12.55 | 11.92 | 12.14 | -1.46% | |
| 11.89 | 12.45 | 11.37 | 12.32 | +1.23% | |
| 12.00 | 12.58 | 11.82 | 12.17 | +1.25% | |
| 12.13 | 12.79 | 11.66 | 12.02 | -7.04% | |
| 12.95 | 13.30 | 12.80 | 12.93 | +0.47% | |
| 13.32 | 13.39 | 12.79 | 12.87 | -3.16% | |
| 13.97 | 14.26 | 13.00 | 13.29 | -4.39% | |
| 13.54 | 14.43 | 13.25 | 13.90 | +6.35% | |
| 13.41 | 13.43 | 12.60 | 13.07 | -1.73% | |
| 11.70 | 13.46 | 11.42 | 13.30 | +15.25% | |
| 11.14 | 11.74 | 10.97 | 11.54 | +6.75% | |
| 10.68 | 11.05 | 10.58 | 10.81 | +1.89% | |
| 10.45 | 10.69 | 10.23 | 10.61 | +1.53% | |
| 10.27 | 10.62 | 9.92 | 10.45 | +1.55% | |
| 11.53 | 11.57 | 10.07 | 10.29 | -1.91% | |
| 10.47 | 10.57 | 9.91 | 10.49 | -3.50% | |
| 11.50 | 11.81 | 10.49 | 10.87 | -4.40% | |
| 11.61 | 12.02 | 11.28 | 11.37 | -10.96% | |
| 12.61 | 12.89 | 12.30 | 12.77 | +5.10% | |
| 11.53 | 12.25 | 11.52 | 12.15 | +9.16% | |
| 11.81 | 11.90 | 10.92 | 11.13 | -3.72% | |
| 12.07 | 12.07 | 11.40 | 11.56 | -5.63% | |
| 12.89 | 13.08 | 12.22 | 12.25 | -7.06% | |
| 13.47 | 13.89 | 13.13 | 13.18 | +1.38% | |
| 12.56 | 13.30 | 12.54 | 13.00 | +0.39% | |
| 12.44 | 13.25 | 12.44 | 12.95 | +6.85% | |
| 12.90 | 12.91 | 11.87 | 12.12 | -6.55% | |
| 13.44 | 13.44 | 12.85 | 12.97 | -6.42% | |
| 14.30 | 14.59 | 13.82 | 13.86 | -3.21% | |
| 14.07 | 14.38 | 13.88 | 14.32 | +1.78% | |
| 14.10 | 14.63 | 13.99 | 14.07 | +2.18% | |
| 14.33 | 14.40 | 13.68 | 13.77 | -2.06% | |
| 14.78 | 14.89 | 14.03 | 14.06 | -6.20% | |
| 14.59 | 15.60 | 14.59 | 14.99 | +4.24% | |
| 14.59 | 14.91 | 14.30 | 14.38 | +0.21% | |
| 13.72 | 14.55 | 13.11 | 14.35 | +0.99% | |
| 14.31 | 14.62 | 14.03 | 14.21 | -4.37% | |
| 14.58 | 15.10 | 14.43 | 14.86 | -0.34% | |
| 14.32 | 15.08 | 14.11 | 14.91 | +6.81% | |
| 14.14 | 14.24 | 13.45 | 13.96 | -5.29% | |
| 13.82 | 14.84 | 13.65 | 14.74 | +0.27% | |
| 14.74 | 15.04 | 14.38 | 14.70 | -3.10% | |
| 15.62 | 15.79 | 14.80 | 15.17 | -4.23% | |
| 15.46 | 16.05 | 15.46 | 15.84 | +3.87% | |
| 14.55 | 15.35 | 14.40 | 15.25 | +4.96% | |
| 15.12 | 15.15 | 14.13 | 14.53 | -5.89% | |
| 15.20 | 15.68 | 15.00 | 15.44 | -0.13% | |
| 15.14 | 15.73 | 14.91 | 15.46 | +0.19% | |
| 15.43 | 15.87 | 15.32 | 15.43 | +0.13% | |
| 15.54 | 15.64 | 14.64 | 15.41 | -3.26% | |
| 15.69 | 16.43 | 15.43 | 15.93 | +0.25% | |
| 16.96 | 17.42 | 15.68 | 15.89 | -5.42% | |
| 16.78 | 17.43 | 16.16 | 16.80 | +1.45% | |
| 16.04 | 16.72 | 15.95 | 16.56 | +3.69% | |
| 15.43 | 16.27 | 15.22 | 15.97 | +3.03% | |
| 14.77 | 15.76 | 14.54 | 15.50 | +6.90% | |
| 14.50 | 14.88 | 13.80 | 14.50 | -4.42% | |
| 16.30 | 16.57 | 14.65 | 15.17 | -7.50% | |
| 16.61 | 16.94 | 15.78 | 16.40 | -0.12% | |
| 16.37 | 16.85 | 15.84 | 16.42 | -4.03% | |
| 16.75 | 17.84 | 16.53 | 17.11 | +6.54% | |
| 17.76 | 17.95 | 15.92 | 16.06 | -6.84% | |
| 17.30 | 17.80 | 17.16 | 17.24 | +0.12% | |
| 17.75 | 17.75 | 17.20 | 17.22 | -2.05% | |
| 18.38 | 18.39 | 17.50 | 17.58 | -6.09% | |
| 18.60 | 19.01 | 18.32 | 18.72 | -0.27% | |
| 17.64 | 18.78 | 17.43 | 18.77 | +8.31% | |
| 16.59 | 17.86 | 16.43 | 17.33 | +5.61% | |
| 17.23 | 17.33 | 16.26 | 16.41 | -8.38% | |
| 18.06 | 18.69 | 17.72 | 17.91 | -0.39% | |
| 18.23 | 18.56 | 17.93 | 17.98 | -0.50% | |
| 18.38 | 18.46 | 17.66 | 18.07 | -3.58% | |
| 19.01 | 19.13 | 18.47 | 18.74 | -0.79% | |
| 18.26 | 19.34 | 17.98 | 18.89 | +1.72% | |
| 17.84 | 18.90 | 17.38 | 18.57 | +4.03% | |
| 17.22 | 17.93 | 16.92 | 17.85 | +1.94% | |
| 17.87 | 18.06 | 17.50 | 17.51 | -0.79% | |
| 18.77 | 18.92 | 17.29 | 17.65 | -8.17% | |
| 18.91 | 19.70 | 18.64 | 19.22 | +6.07% | |
| 19.79 | 19.83 | 17.88 | 18.12 | -5.18% | |
| 19.66 | 19.70 | 19.08 | 19.11 | -2.15% | |
| 20.12 | 20.29 | 19.50 | 19.53 | -2.30% | |
| 20.83 | 20.87 | 19.97 | 19.99 | -6.55% | |
| 22.32 | 22.67 | 21.28 | 21.39 | -4.30% | |
| 22.65 | 22.87 | 21.57 | 22.35 | -0.22% | |
| 22.75 | 22.99 | 22.14 | 22.40 | -1.88% | |
| 22.93 | 23.74 | 22.50 | 22.83 | +3.26% | |
| 22.78 | 22.98 | 21.54 | 22.11 | -1.03% | |
| 21.89 | 23.00 | 21.44 | 22.34 | +6.84% | |
| 22.88 | 23.54 | 20.81 | 20.91 | -9.21% | |
| 21.43 | 23.18 | 20.87 | 23.03 | +6.08% | |
| 21.20 | 22.28 | 21.04 | 21.71 | +7.05% | |
| 19.35 | 20.63 | 18.79 | 20.28 | +5.35% | |
| 19.44 | 19.47 | 18.70 | 19.25 | -2.09% | |
| 19.20 | 20.15 | 18.98 | 19.66 | -0.10% | |
| 19.04 | 20.33 | 18.88 | 19.68 | +2.34% | |
| 19.93 | 20.14 | 18.83 | 19.23 | -6.70% | |
| 20.44 | 20.97 | 20.32 | 20.61 | +0.19% | |
| 20.19 | 20.61 | 19.79 | 20.57 | +3.26% | |
| 18.67 | 20.00 | 18.58 | 19.92 | +8.20% | |
| 18.58 | 19.07 | 17.81 | 18.41 | -0.43% | |
| 18.10 | 18.80 | 18.09 | 18.49 | -0.16% | |
| 18.22 | 18.75 | 18.19 | 18.52 | +1.59% | |
| 18.02 | 18.26 | 17.43 | 18.23 | +3.34% | |
| 17.23 | 17.74 | 16.52 | 17.64 | +0.86% | |
| 16.28 | 17.82 | 16.20 | 17.49 | +13.35% | |
| 16.32 | 16.36 | 14.85 | 15.43 | -2.16% | |
| 17.37 | 18.53 | 15.74 | 15.77 | -4.48% | |
| 16.69 | 17.14 | 16.07 | 16.51 | +1.35% | |
| 16.63 | 16.93 | 15.67 | 16.29 | -3.72% | |
| 16.10 | 18.16 | 16.10 | 16.92 | +2.05% | |
| 15.09 | 17.20 | 14.81 | 16.58 | +1.22% | |
| 18.24 | 18.37 | 15.92 | 16.38 | -13.38% | |
| 19.95 | 19.96 | 18.55 | 18.91 | -3.96% | |
| 19.71 | 19.98 | 19.07 | 19.69 | -2.67% | |
| 19.76 | 20.62 | 19.21 | 20.23 | +7.21% | |
| 19.64 | 19.65 | 18.18 | 18.87 | -7.55% | |
| 21.92 | 22.43 | 19.38 | 20.41 | -6.89% | |
| 21.03 | 22.31 | 20.00 | 21.92 | +7.77% | |
| 21.28 | 21.86 | 20.30 | 20.34 | -10.16% | |
| 21.49 | 23.18 | 21.29 | 22.64 | +5.11% | |
| 20.67 | 21.65 | 20.38 | 21.54 | +7.38% | |
| 21.10 | 21.49 | 20.02 | 20.06 | -9.19% | |
| 22.22 | 22.51 | 21.26 | 22.09 | +0.32% | |
| 21.49 | 22.64 | 21.20 | 22.02 | +3.62% | |
| 20.14 | 21.97 | 20.03 | 21.25 | +8.47% | |
| 20.82 | 21.26 | 19.30 | 19.59 | -6.76% | |
| 18.40 | 21.06 | 17.91 | 21.01 | +4.53% | |
| 20.53 | 20.73 | 19.21 | 20.10 | -1.76% | |
| 20.74 | 21.08 | 20.41 | 20.46 | -2.15% | |
| 20.61 | 21.14 | 20.30 | 20.91 | +3.67% | |
| 18.96 | 20.37 | 18.78 | 20.17 | +4.83% | |
| 19.81 | 20.22 | 18.58 | 19.24 | -3.02% | |
| 19.83 | 20.33 | 19.05 | 19.84 | +2.80% | |
| 19.09 | 19.77 | 18.29 | 19.30 | -2.97% | |
| 18.86 | 20.02 | 18.53 | 19.89 | +10.75% | |
| 20.12 | 20.72 | 17.80 | 17.96 | -10.24% | |
| 19.68 | 20.10 | 19.16 | 20.01 | -1.48% | |
| 20.23 | 20.57 | 19.09 | 20.31 | — |