MetaCap

TSLZ Historical Prices

BATS: TSLZRexTrading--Inverse EquityETFUSD

10.44-0.43 (-3.96%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TSLZ price history

The price history for T-Rex 2X Inverse Tesla Daily Target (TSLZ) on this page begins on October 16, 2023, when the stock closed at $763.12; it most recently closed at $10.44 on October 5, 2026. The highest price in this record is $1,212.94, reached on April 22, 2024; the latest close is 99.1% below that peak. Over roughly 3 years the share price changed -98.6%, a -76.4% compound annual price return (excluding dividends).

In the last 12 months alone, TSLZ has lost 28.6%. 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

TSLZ returns

1 week

-6.37%

1 month

-9.30%

3 months

-3.78%

6 months

-41.35%

Year to date

-12.01%

1 year

-28.59%

TSLZ price return, excluding dividends.

TSLZ annual returns

Calendar-year price returns
YearYear-end closeReturn
202610.44-16.35%
202512.48-73.39%
202446.90-89.68%
2023*454.40-40.45%

TSLZ daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
10.4810.6110.0910.44-3.96%
10.9311.2710.8310.87+1.30%
10.6710.9010.4810.73+1.71%
10.4810.6810.4110.55-1.03%
11.2211.4910.5010.66-4.39%
11.9011.9010.8911.15-9.20%
12.1212.3111.9112.28+0.41%
12.4212.8712.2312.23-1.13%
12.0012.4612.0012.37+2.49%
11.4312.1011.3712.07+7.91%
10.4711.4410.3511.19+3.18%
10.8410.9710.5410.84+1.03%
10.7310.8710.3610.73-0.65%
10.8111.1510.7010.80-1.82%
11.2411.2710.8211.00-6.06%
11.4411.9311.3011.71+1.04%
11.5311.7811.0611.59-4.45%
12.1712.3411.6712.13-0.82%
12.0812.4111.8612.23+1.16%
12.0412.2011.5312.09+3.78%
11.7711.9011.4611.65-1.02%
11.9712.1411.4311.77+2.26%
11.5311.5411.0511.51+0.17%
12.2712.3411.1911.49-8.04%
11.9512.6411.8512.50+12.06%
11.9111.9110.6311.15-10.87%
12.2513.0112.2512.51-0.40%
12.2712.7712.1612.56+6.35%
13.3813.3911.7611.81-11.00%
12.6913.5312.5613.27+3.27%
13.5013.5712.7612.85-5.03%
13.5013.7713.0813.53+2.50%
13.2413.2812.6913.20-0.68%
12.4613.3312.3513.29+7.61%
13.3813.6012.0812.35-10.18%
13.6814.2313.5913.75+3.46%
14.3914.6313.2713.29-8.60%
14.8215.0014.2314.54+1.47%
14.2214.4813.8314.33+1.78%
14.0914.6613.3414.08-1.19%
15.5415.6414.1214.25-7.71%
14.7515.7814.7515.44+3.21%
14.9615.2614.6614.96-1.19%
15.5115.5615.0415.14-1.30%
16.0216.0814.8315.34-5.77%
16.5116.6615.9316.28+1.37%
15.8516.1915.5516.06+3.68%
15.8316.1715.3015.49-3.37%
17.2217.3015.7716.03-7.07%
17.4018.2816.7717.25-1.43%
18.2418.4217.2617.50-7.16%
17.7718.9417.6418.85+6.08%
18.0518.5417.3717.77+1.02%
17.1418.1116.7617.59+2.51%
16.3517.8216.1517.16+4.06%
15.0216.7414.9716.49+29.33%
12.6512.8412.3712.75+2.57%
12.9213.0712.0812.43-5.19%
12.0813.1112.0213.11+6.07%
12.3812.5912.0912.36+5.28%
11.6512.0911.5111.74+1.56%
11.2811.7710.8611.56+0.96%
11.2711.5311.1011.45-0.69%
11.0211.7110.9811.53+6.27%
10.6911.1010.5610.85-0.55%
11.6311.8310.8310.91-6.27%
11.4011.8311.3511.64+4.49%
10.4611.2010.3411.14+7.79%
11.6612.0810.3210.34-13.51%
10.2312.1210.0311.95+14.90%
10.5510.729.9910.40-2.35%
11.3911.3910.4010.65-3.97%
13.1613.3410.9811.09-16.93%
14.0014.1312.7413.35-1.98%
13.6013.9413.3713.62+0.15%
13.3413.7913.0113.60+2.87%
12.5413.3512.5413.22+11.56%
12.4512.4611.2611.85-2.07%
12.2313.0911.9812.10-2.02%
12.0612.5011.8212.35+3.96%
11.9312.1011.4511.88+3.30%
11.4611.7411.2911.50-2.29%
12.1912.9911.7711.77-3.60%
12.9713.5311.7712.21-9.22%
12.8513.8012.4913.45+7.51%
11.6813.2111.2612.51+6.02%
12.6412.7311.5411.80-9.09%
11.3713.1211.1412.98+13.07%
11.3911.5411.0711.48+2.59%
11.4611.5810.6811.19-0.09%
11.4911.7511.1711.20-3.70%
11.0811.6510.9711.63+9.10%
10.4711.0110.4110.66+2.90%
10.5810.6310.2710.36-0.77%
10.3110.6810.1810.44-3.06%
10.9611.1610.7010.77-3.58%
11.3611.4810.8711.17-3.87%
11.3911.9011.1111.62-0.26%
12.2412.3111.6511.65-6.43%
12.5313.0812.3812.45+2.81%
11.6312.3611.5212.11+5.86%
10.8911.4710.8711.44+9.47%
10.3010.5410.0510.45+0.87%
10.8111.129.9610.36-5.39%
10.6011.4710.2910.95+5.19%
11.6411.9110.2010.41-7.88%
12.0512.0511.1211.30-7.98%
12.5712.9312.0212.28-6.90%
14.0514.2012.9613.19-4.49%
13.4113.8512.9413.81+1.40%
13.7914.1313.4613.62-0.73%
14.3414.5613.2013.72-4.85%
15.1215.5014.1714.42-4.63%
14.9315.3414.8615.12+1.68%
14.9415.1414.3914.87+1.29%
15.1815.8214.5114.68-1.14%
15.0415.3014.3414.85-1.33%
14.9115.4414.2215.05+6.89%
14.0414.2013.6614.08-0.28%
13.6614.2113.6014.12+3.07%
13.0413.9712.7813.70+4.10%
13.5013.8212.5513.16-5.60%
13.6614.5113.6513.94+1.38%
16.0316.4213.5713.75-15.44%
16.9017.2215.9516.26-6.77%
17.7117.8317.0517.44-2.02%
18.0718.4417.6717.80-1.77%
18.3819.0317.8018.12-1.31%
16.2318.7616.2118.36+1.66%
18.1018.9717.9218.06+3.61%
16.5118.0116.0617.43+4.25%
16.4616.8315.9516.72+11.10%
15.2415.6714.9515.05-5.23%
16.8816.9315.7315.88-9.26%
16.4817.7916.3917.50+3.73%
16.1817.0816.1816.87+5.31%
15.2616.0215.0516.02+7.34%
14.6115.0014.1214.93-1.62%
15.6815.7014.8115.17-1.04%
16.0516.0514.9315.33-6.98%
15.5116.7715.5116.48+6.39%
14.9915.6014.9815.49+6.39%
14.1014.5813.8214.56+3.41%
14.3514.5314.0414.08-1.88%
14.3314.4413.7614.35-2.25%
14.1014.7814.0514.68+1.94%
13.7414.4213.6514.40+6.35%
13.9613.9612.9613.54-4.38%
13.9814.2313.6514.16-0.28%
14.8115.4513.9914.20-1.05%
14.2714.5013.9614.35+4.44%
14.0114.1413.5313.74+0.37%
14.3414.5513.5413.69-7.00%
14.5415.2114.4614.72+5.37%
14.8915.0213.8913.97-0.43%
13.9914.3113.7214.03+3.01%
13.2613.9213.1113.62+4.29%
13.4213.4212.8713.06-3.94%
14.2914.4213.5013.60-4.86%
13.7714.6513.7714.29+5.85%
13.7313.9013.3013.500.00%
13.7913.9913.2713.50-0.30%
13.5413.6413.1613.54-0.15%
13.4514.2013.3813.56+3.20%
13.3513.5512.7213.14-0.27%
12.3913.3312.0513.18+5.32%
12.5213.0012.0312.51-1.50%
13.1413.2012.5712.70-3.71%
13.6613.8512.9313.19-2.98%
14.3614.5813.3413.60-7.11%
14.6015.2714.2814.64+4.42%
13.1414.4212.9114.02+7.64%
12.8613.5312.6213.020.00%
13.0513.4412.7213.02+4.08%
12.8213.0211.9212.51-6.75%
12.1913.5212.0413.42+6.72%
12.5212.6112.1512.570.00%
12.1912.5912.1912.57+1.95%
11.8312.3811.8312.33+6.11%
11.7111.8711.4411.62+0.13%
12.4212.5811.5911.61-8.12%
13.2713.3912.2212.63-5.89%
12.8413.5212.7813.42+8.36%
12.2812.5211.8512.39+0.53%
12.1712.3811.9512.32+0.24%
12.0912.5512.0412.29+3.54%
11.7112.0411.6311.87+0.85%
12.1812.3711.4911.77-1.67%
12.5012.8211.7611.97-4.32%
12.9513.1812.4412.51-2.00%
12.5012.7712.3712.77+0.67%
11.9812.9011.9012.68+8.28%
11.9512.1111.3711.71-6.17%
11.4512.6311.4212.48+5.18%
11.5311.8911.5211.87+2.02%
11.2811.6511.2011.63+2.29%
10.9511.3810.9311.37+6.66%
10.2310.7210.0910.66+4.20%
10.1210.6010.0010.23-0.68%
10.1410.4210.0510.30+1.28%
10.1310.319.7410.17-3.14%
10.2310.7710.1110.50+1.06%
10.6310.9010.0510.39-6.98%
10.3111.2210.0011.17+9.08%
11.0611.3310.1610.24-6.23%
11.2011.2910.5710.92-6.91%
12.3512.6911.5211.73-5.40%
12.3112.7512.2812.40+1.97%
12.4912.5911.8612.16-2.72%
12.9513.0612.0912.50-2.50%
12.4013.0512.3012.82+6.70%
12.1412.1911.8212.02-0.29%
12.3112.5412.0212.05-3.45%
13.4113.4612.4012.48-8.13%
13.4614.0313.1013.59+0.63%
13.8113.8413.3013.50-0.15%
13.7713.7713.3413.52-1.60%
13.9514.3813.7213.74-3.51%
14.5415.1514.1614.24-0.84%
15.7115.7314.0514.36-13.44%
15.7217.2115.6416.59+2.03%
14.7416.2813.6916.26+4.43%
15.4316.0014.9715.57-1.39%
15.4916.3515.2215.79+3.85%
16.0216.0214.0815.21-2.16%
17.0017.2614.9515.54-1.33%
14.4016.1014.3215.75+13.23%
13.2114.1513.2113.91+4.12%
13.3413.7713.1913.36+2.57%
13.3613.7912.7413.03-7.30%
13.5514.5013.5514.05+7.58%
12.2513.6511.9613.06+6.87%
12.8513.5011.9812.22-8.12%
12.7713.3112.4813.30+10.28%
12.7412.8611.7512.06-5.19%
13.2913.5212.6512.72-7.49%
13.1513.7612.9313.75+9.47%
12.5013.0412.3412.56-0.32%
12.9613.1212.3412.60-3.82%
13.8613.9612.6213.10-7.75%
13.5614.5013.2614.20+5.81%
15.2615.6013.4213.42-4.55%
13.8014.6413.6814.06+2.03%
13.6013.8613.4413.78+1.92%
13.7413.9613.4013.52-3.57%
15.0415.2013.9414.02-5.01%
14.3815.2614.1214.76+3.07%
14.3814.9414.0014.32-2.72%
14.9415.4414.4414.72+2.79%
15.3615.5614.2614.32-9.37%
14.5816.1614.0815.80+8.07%
14.8615.1814.5214.62—

Related