TSLQ Historical Prices
NASDAQ: TSLQAXSTrading--Inverse EquityETFUSD
16.52-0.71 (-4.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TSLQ price history
The price history for Tradr 2X Short TSLA Daily (TSLQ) on this page begins on July 11, 2022, when the stock closed at $889.38; it most recently closed at $16.52 on October 5, 2026. The highest price in this record is $1,690.02, reached on January 2, 2023; the latest close is 99.0% below that peak. Across the 3 complete calendar years in the table, TSLQ finished higher in 0 and lower in 3. Its best year was 2023 (-64.8%) and its worst was 2024 (-85.0%).
Over roughly 4 years the share price changed -98.1%, a -61.0% compound annual price return (excluding dividends). In the last 12 months alone, TSLQ has lost 32.7%. 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
TSLQ returns
1 week
-6.46%
1 month
-9.08%
3 months
-2.71%
6 months
-40.10%
Year to date
-9.03%
1 year
-32.68%
3 years
-97.16%
TSLQ price return, excluding dividends.
TSLQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.52 | -13.55% |
| 2025 | 19.11 | -74.62% |
| 2024 | 75.30 | -85.04% |
| 2023 | 503.28 | -64.75% |
| 2022* | 1,427.76 | +60.53% |
TSLQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.65 | 16.81 | 16.01 | 16.52 | -4.12% | |
| 17.31 | 17.86 | 17.16 | 17.23 | +1.41% | |
| 16.92 | 17.28 | 16.59 | 16.99 | +1.49% | |
| 16.62 | 16.92 | 16.49 | 16.74 | -0.83% | |
| 17.81 | 18.20 | 16.64 | 16.88 | -4.42% | |
| 18.82 | 18.86 | 17.23 | 17.66 | -9.20% | |
| 19.27 | 19.49 | 18.86 | 19.45 | +0.26% | |
| 19.71 | 20.38 | 19.34 | 19.40 | -0.97% | |
| 19.04 | 19.73 | 18.98 | 19.59 | +2.57% | |
| 18.10 | 19.16 | 17.96 | 19.10 | +7.85% | |
| 16.56 | 18.10 | 16.37 | 17.71 | +3.15% | |
| 17.22 | 17.37 | 16.69 | 17.17 | +1.18% | |
| 16.99 | 17.19 | 16.39 | 16.97 | -0.70% | |
| 17.09 | 17.63 | 16.93 | 17.09 | -1.84% | |
| 17.77 | 17.82 | 17.10 | 17.41 | -5.89% | |
| 18.01 | 18.85 | 17.85 | 18.50 | +0.93% | |
| 18.17 | 18.63 | 17.46 | 18.33 | -4.43% | |
| 19.19 | 19.51 | 18.43 | 19.18 | -0.83% | |
| 19.12 | 19.61 | 18.73 | 19.34 | +1.42% | |
| 18.99 | 19.27 | 18.21 | 19.07 | +3.59% | |
| 18.56 | 18.80 | 18.08 | 18.41 | -1.02% | |
| 18.91 | 19.18 | 18.04 | 18.60 | +2.37% | |
| 18.12 | 18.23 | 17.46 | 18.17 | +0.17% | |
| 19.36 | 19.51 | 17.80 | 18.14 | -7.97% | |
| 18.92 | 19.95 | 18.70 | 19.71 | +11.99% | |
| 18.76 | 18.76 | 16.76 | 17.60 | -10.89% | |
| 19.49 | 20.53 | 19.39 | 19.75 | -0.45% | |
| 19.35 | 20.16 | 19.19 | 19.84 | +6.32% | |
| 21.12 | 21.12 | 18.53 | 18.66 | -10.80% | |
| 19.98 | 21.34 | 19.79 | 20.92 | +3.26% | |
| 21.36 | 21.38 | 20.13 | 20.26 | -5.06% | |
| 21.40 | 21.73 | 20.63 | 21.34 | +2.45% | |
| 20.86 | 20.93 | 20.01 | 20.83 | -0.57% | |
| 19.58 | 21.02 | 19.44 | 20.95 | +7.55% | |
| 21.09 | 21.45 | 19.02 | 19.48 | -10.06% | |
| 21.55 | 22.42 | 21.41 | 21.66 | +3.34% | |
| 22.62 | 23.06 | 20.91 | 20.96 | -8.51% | |
| 23.38 | 23.65 | 22.41 | 22.91 | +1.55% | |
| 22.38 | 22.80 | 21.77 | 22.56 | +1.81% | |
| 22.17 | 23.11 | 20.98 | 22.16 | -1.29% | |
| 24.35 | 24.66 | 22.23 | 22.45 | -7.69% | |
| 23.25 | 24.86 | 23.18 | 24.32 | +3.18% | |
| 23.54 | 24.03 | 23.08 | 23.57 | -1.13% | |
| 24.45 | 24.48 | 23.66 | 23.84 | -1.28% | |
| 25.15 | 25.32 | 23.33 | 24.15 | -5.63% | |
| 25.96 | 26.22 | 25.06 | 25.59 | +1.15% | |
| 24.96 | 25.47 | 24.45 | 25.30 | +3.69% | |
| 24.93 | 25.45 | 24.07 | 24.40 | -3.29% | |
| 27.15 | 27.24 | 24.78 | 25.23 | -6.90% | |
| 27.35 | 28.75 | 26.36 | 27.10 | -1.53% | |
| 28.73 | 29.01 | 27.11 | 27.52 | -7.09% | |
| 27.99 | 29.76 | 27.67 | 29.62 | +5.94% | |
| 28.27 | 29.14 | 27.29 | 27.96 | +1.27% | |
| 26.89 | 28.46 | 26.27 | 27.61 | +2.37% | |
| 25.68 | 28.00 | 25.34 | 26.97 | +4.29% | |
| 23.60 | 26.28 | 23.48 | 25.86 | +29.04% | |
| 19.87 | 20.14 | 19.40 | 20.04 | +2.66% | |
| 20.39 | 20.53 | 18.96 | 19.52 | -4.97% | |
| 18.88 | 20.57 | 18.85 | 20.54 | +5.93% | |
| 19.31 | 19.74 | 18.95 | 19.39 | +5.27% | |
| 18.31 | 18.97 | 18.04 | 18.42 | +1.66% | |
| 17.65 | 18.46 | 17.02 | 18.12 | +0.89% | |
| 17.67 | 18.08 | 17.40 | 17.96 | -0.61% | |
| 17.24 | 18.35 | 17.18 | 18.07 | +6.42% | |
| 16.75 | 17.40 | 16.54 | 16.98 | -0.59% | |
| 18.27 | 18.53 | 16.97 | 17.08 | -6.41% | |
| 17.77 | 18.54 | 17.77 | 18.25 | +4.58% | |
| 16.39 | 17.54 | 16.20 | 17.45 | +7.85% | |
| 18.28 | 18.94 | 16.16 | 16.18 | -13.38% | |
| 15.97 | 18.96 | 15.69 | 18.68 | +15.24% | |
| 16.50 | 16.77 | 15.62 | 16.21 | -2.53% | |
| 17.80 | 17.80 | 16.26 | 16.63 | -4.04% | |
| 20.62 | 20.88 | 17.16 | 17.33 | -17.08% | |
| 21.89 | 22.09 | 19.93 | 20.90 | -2.02% | |
| 21.35 | 21.78 | 20.90 | 21.33 | +0.09% | |
| 20.82 | 21.57 | 20.33 | 21.31 | +3.30% | |
| 19.63 | 20.87 | 19.62 | 20.63 | +11.57% | |
| 19.45 | 19.48 | 17.59 | 18.49 | -2.22% | |
| 19.16 | 20.44 | 18.72 | 18.91 | -1.97% | |
| 18.84 | 19.53 | 18.46 | 19.29 | +4.10% | |
| 18.59 | 18.89 | 17.87 | 18.53 | +3.17% | |
| 17.89 | 18.33 | 17.57 | 17.96 | -2.23% | |
| 19.09 | 20.28 | 18.36 | 18.37 | -3.82% | |
| 20.29 | 21.11 | 18.29 | 19.10 | -9.13% | |
| 20.06 | 21.54 | 19.50 | 21.02 | +7.57% | |
| 18.24 | 20.63 | 17.57 | 19.54 | +6.08% | |
| 19.75 | 19.87 | 18.01 | 18.42 | -9.13% | |
| 17.74 | 20.47 | 17.39 | 20.27 | +13.18% | |
| 17.79 | 18.02 | 17.27 | 17.91 | +2.46% | |
| 17.88 | 18.10 | 16.67 | 17.48 | +0.06% | |
| 17.98 | 18.35 | 17.43 | 17.47 | -3.75% | |
| 17.26 | 18.18 | 17.11 | 18.15 | +9.07% | |
| 16.33 | 17.18 | 16.25 | 16.64 | +2.91% | |
| 16.49 | 16.59 | 16.03 | 16.17 | -0.74% | |
| 16.09 | 16.66 | 15.88 | 16.29 | -3.15% | |
| 17.08 | 17.41 | 16.68 | 16.82 | -3.50% | |
| 17.70 | 17.90 | 16.95 | 17.43 | -3.75% | |
| 17.71 | 18.55 | 17.32 | 18.11 | -0.33% | |
| 19.08 | 19.20 | 18.15 | 18.17 | -6.44% | |
| 19.52 | 20.39 | 19.28 | 19.42 | +2.91% | |
| 18.08 | 19.27 | 17.94 | 18.87 | +5.77% | |
| 16.98 | 17.86 | 16.93 | 17.84 | +9.52% | |
| 16.06 | 16.45 | 15.66 | 16.29 | +0.87% | |
| 16.81 | 17.33 | 15.51 | 16.15 | -5.39% | |
| 16.49 | 17.88 | 16.03 | 17.07 | +5.31% | |
| 18.08 | 18.54 | 15.88 | 16.21 | -7.90% | |
| 18.63 | 18.63 | 17.33 | 17.60 | -8.00% | |
| 19.54 | 20.10 | 18.70 | 19.13 | -6.59% | |
| 21.87 | 22.07 | 20.14 | 20.48 | -4.66% | |
| 20.87 | 21.52 | 20.12 | 21.48 | +1.66% | |
| 21.41 | 21.97 | 20.91 | 21.13 | -0.84% | |
| 22.27 | 22.63 | 20.50 | 21.31 | -4.82% | |
| 23.51 | 24.07 | 21.99 | 22.39 | -4.64% | |
| 23.17 | 23.83 | 23.07 | 23.48 | +1.65% | |
| 23.26 | 23.50 | 22.34 | 23.10 | +1.63% | |
| 23.58 | 24.56 | 22.51 | 22.73 | -1.39% | |
| 23.46 | 23.75 | 22.25 | 23.05 | -1.28% | |
| 23.18 | 23.96 | 22.07 | 23.35 | +6.91% | |
| 21.85 | 22.06 | 21.19 | 21.84 | -0.36% | |
| 21.21 | 22.06 | 21.11 | 21.92 | +3.20% | |
| 20.24 | 21.68 | 19.84 | 21.24 | +4.07% | |
| 20.93 | 21.44 | 19.47 | 20.41 | -6.12% | |
| 21.18 | 22.50 | 21.18 | 21.74 | +1.68% | |
| 24.89 | 25.47 | 21.02 | 21.38 | -15.29% | |
| 26.28 | 26.68 | 24.71 | 25.24 | -6.62% | |
| 27.44 | 27.64 | 26.42 | 27.03 | -1.99% | |
| 27.98 | 28.57 | 27.35 | 27.58 | -1.85% | |
| 28.55 | 29.48 | 27.56 | 28.10 | -1.33% | |
| 25.19 | 29.07 | 25.09 | 28.48 | +1.90% | |
| 28.02 | 29.38 | 27.73 | 27.95 | +3.56% | |
| 25.60 | 27.88 | 24.80 | 26.99 | +4.41% | |
| 25.45 | 26.04 | 24.66 | 25.85 | +10.85% | |
| 23.64 | 24.27 | 23.08 | 23.32 | -5.16% | |
| 26.12 | 26.14 | 24.35 | 24.59 | -9.13% | |
| 25.54 | 27.53 | 25.35 | 27.06 | +3.64% | |
| 25.08 | 26.43 | 25.08 | 26.11 | +5.62% | |
| 23.59 | 24.77 | 23.27 | 24.72 | +7.11% | |
| 22.59 | 23.19 | 21.83 | 23.08 | -1.49% | |
| 24.26 | 24.28 | 22.89 | 23.43 | -1.10% | |
| 24.78 | 24.79 | 23.07 | 23.69 | -6.99% | |
| 24.04 | 25.91 | 24.00 | 25.47 | +6.52% | |
| 23.17 | 24.08 | 23.15 | 23.91 | +6.36% | |
| 21.80 | 22.53 | 21.36 | 22.48 | +3.21% | |
| 22.18 | 22.47 | 21.68 | 21.78 | -1.85% | |
| 22.12 | 22.31 | 21.24 | 22.19 | -2.16% | |
| 21.78 | 22.81 | 21.68 | 22.68 | +2.02% | |
| 21.20 | 22.27 | 21.07 | 22.23 | +6.31% | |
| 21.53 | 21.56 | 19.99 | 20.91 | -4.35% | |
| 21.54 | 21.98 | 21.05 | 21.86 | -0.27% | |
| 22.88 | 23.84 | 21.59 | 21.92 | -0.99% | |
| 21.99 | 22.38 | 21.53 | 22.14 | +4.38% | |
| 21.61 | 21.83 | 20.88 | 21.21 | +0.33% | |
| 22.09 | 22.45 | 20.87 | 21.14 | -6.91% | |
| 22.42 | 23.46 | 22.29 | 22.71 | +5.38% | |
| 22.94 | 23.15 | 21.42 | 21.55 | -0.32% | |
| 21.58 | 22.07 | 21.15 | 21.62 | +3.00% | |
| 20.42 | 21.46 | 20.20 | 20.99 | +4.22% | |
| 20.67 | 20.67 | 19.83 | 20.14 | -3.91% | |
| 22.03 | 22.23 | 20.78 | 20.96 | -4.68% | |
| 21.24 | 22.58 | 21.20 | 21.99 | +5.82% | |
| 21.14 | 21.40 | 20.48 | 20.78 | +0.05% | |
| 21.23 | 21.54 | 20.42 | 20.77 | -0.29% | |
| 20.84 | 20.98 | 20.25 | 20.83 | -0.19% | |
| 20.71 | 21.86 | 20.58 | 20.87 | +3.27% | |
| 20.53 | 20.84 | 19.58 | 20.21 | -0.20% | |
| 19.06 | 20.51 | 18.53 | 20.25 | +5.25% | |
| 19.25 | 19.99 | 18.50 | 19.24 | -1.43% | |
| 20.19 | 20.31 | 19.32 | 19.52 | -3.79% | |
| 21.02 | 21.29 | 19.88 | 20.29 | -2.97% | |
| 22.06 | 22.40 | 20.52 | 20.91 | -6.94% | |
| 22.49 | 23.49 | 21.95 | 22.47 | +4.32% | |
| 20.17 | 22.17 | 19.84 | 21.54 | +7.59% | |
| 19.80 | 20.79 | 19.39 | 20.02 | +0.05% | |
| 20.07 | 20.67 | 19.54 | 20.01 | +4.00% | |
| 19.72 | 20.01 | 18.32 | 19.24 | -6.60% | |
| 18.72 | 20.78 | 18.51 | 20.60 | +6.68% | |
| 19.26 | 19.39 | 18.67 | 19.31 | -0.10% | |
| 18.76 | 19.34 | 18.76 | 19.33 | +2.11% | |
| 18.17 | 19.02 | 18.17 | 18.93 | +6.17% | |
| 17.97 | 18.23 | 17.58 | 17.83 | +0.17% | |
| 19.09 | 19.32 | 17.79 | 17.80 | -8.34% | |
| 20.37 | 20.58 | 18.76 | 19.42 | -5.77% | |
| 19.74 | 20.76 | 19.61 | 20.61 | +8.47% | |
| 18.85 | 19.20 | 18.18 | 19.00 | +0.37% | |
| 18.70 | 18.98 | 18.34 | 18.93 | +0.37% | |
| 18.57 | 19.27 | 18.48 | 18.86 | +3.57% | |
| 17.99 | 18.46 | 17.83 | 18.21 | +0.77% | |
| 18.70 | 18.97 | 17.61 | 18.07 | -1.63% | |
| 19.19 | 19.67 | 18.03 | 18.37 | -4.17% | |
| 19.90 | 20.22 | 19.08 | 19.17 | -2.09% | |
| 19.18 | 19.58 | 18.95 | 19.58 | +0.88% | |
| 18.36 | 19.76 | 18.23 | 19.41 | +8.19% | |
| 18.31 | 18.55 | 17.43 | 17.94 | -6.12% | |
| 17.52 | 19.34 | 17.48 | 19.11 | +5.23% | |
| 17.67 | 18.19 | 17.64 | 18.16 | +2.02% | |
| 17.30 | 17.84 | 17.14 | 17.80 | +2.36% | |
| 16.75 | 17.42 | 16.74 | 17.39 | +6.49% | |
| 15.67 | 16.40 | 15.44 | 16.33 | +4.35% | |
| 15.46 | 16.21 | 15.31 | 15.65 | +0.13% | |
| 15.40 | 15.82 | 15.24 | 15.63 | +1.36% | |
| 15.37 | 15.66 | 14.78 | 15.42 | -13.66% | |
| 17.32 | 18.32 | 17.20 | 17.86 | +1.02% | |
| 18.13 | 18.52 | 17.08 | 17.68 | -6.85% | |
| 17.51 | 19.06 | 17.01 | 18.98 | +9.14% | |
| 18.76 | 19.25 | 17.26 | 17.39 | -6.10% | |
| 19.04 | 19.18 | 17.96 | 18.52 | -7.03% | |
| 20.97 | 21.55 | 19.56 | 19.92 | -5.41% | |
| 20.88 | 21.65 | 20.85 | 21.06 | +2.08% | |
| 21.16 | 21.38 | 20.13 | 20.63 | -2.78% | |
| 22.00 | 22.17 | 20.53 | 21.22 | -2.53% | |
| 21.09 | 22.16 | 20.87 | 21.77 | +6.77% | |
| 20.58 | 20.69 | 20.05 | 20.39 | -0.15% | |
| 20.88 | 21.29 | 20.42 | 20.42 | -3.50% | |
| 22.74 | 22.83 | 21.05 | 21.16 | -8.24% | |
| 22.87 | 23.79 | 22.22 | 23.06 | +0.65% | |
| 23.43 | 23.45 | 22.55 | 22.91 | +0.04% | |
| 23.30 | 23.35 | 22.62 | 22.90 | -1.67% | |
| 23.60 | 24.41 | 23.24 | 23.29 | -3.40% | |
| 24.70 | 25.67 | 23.99 | 24.11 | -0.90% | |
| 26.56 | 26.70 | 23.76 | 24.33 | -13.42% | |
| 26.61 | 29.15 | 26.52 | 28.10 | +1.96% | |
| 25.01 | 27.61 | 23.21 | 27.56 | +4.47% | |
| 26.12 | 27.12 | 25.38 | 26.38 | -1.49% | |
| 26.26 | 27.70 | 25.79 | 26.78 | +3.92% | |
| 27.10 | 27.10 | 23.84 | 25.77 | -2.28% | |
| 28.78 | 29.22 | 25.33 | 26.37 | -1.12% | |
| 24.38 | 27.28 | 24.22 | 26.67 | +13.30% | |
| 22.36 | 23.96 | 22.35 | 23.54 | +4.07% | |
| 22.62 | 23.34 | 22.33 | 22.62 | +2.59% | |
| 22.72 | 23.36 | 21.57 | 22.05 | -7.28% | |
| 22.95 | 24.54 | 22.95 | 23.78 | +7.46% | |
| 20.73 | 23.10 | 20.23 | 22.13 | +6.96% | |
| 21.71 | 22.86 | 20.28 | 20.69 | -8.00% | |
| 21.61 | 22.53 | 21.11 | 22.49 | +10.35% | |
| 21.57 | 21.76 | 19.88 | 20.38 | -5.25% | |
| 22.53 | 22.86 | 21.38 | 21.51 | -7.32% | |
| 22.21 | 23.25 | 21.84 | 23.21 | +9.12% | |
| 21.14 | 22.06 | 20.85 | 21.27 | -0.28% | |
| 21.89 | 22.20 | 20.75 | 21.33 | -3.48% | |
| 23.52 | 23.63 | 21.28 | 22.10 | -8.64% | |
| 22.85 | 24.54 | 22.39 | 24.19 | +6.80% | |
| 25.76 | 26.43 | 22.60 | 22.65 | -4.63% | |
| 23.26 | 24.76 | 23.04 | 23.75 | +1.89% | |
| 22.98 | 23.39 | 22.65 | 23.31 | +2.10% | |
| 23.25 | 23.58 | 22.59 | 22.83 | -3.55% | |
| 25.28 | 25.50 | 23.46 | 23.67 | -4.94% | |
| 24.21 | 25.74 | 23.73 | 24.90 | +3.11% | |
| 24.24 | 25.20 | 23.58 | 24.15 | -2.90% | |
| 25.17 | 26.13 | 24.30 | 24.87 | +3.11% | |
| 25.74 | 26.22 | 24.00 | 24.12 | -10.96% | |
| 24.45 | 27.27 | 23.70 | 27.09 | +10.39% | |
| 24.96 | 25.58 | 24.45 | 24.54 | — |