T-Rex 2X Inverse Tesla Daily Target ETF (TSLZ)

TSLZ
🏛️ Vereinigte Staaten →
0.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 2.27 2.50 2.22 2.49 54.6M
2024-12-30 2.33 2.36 2.24 2.34 53.7M
2024-12-27 2.04 2.24 2.03 2.19 65.2M
2024-12-26 1.91 2.02 1.90 2.00 50.5M
2024-12-24 2.20 2.22 1.98 1.99 40.1M
2024-12-23 2.32 2.50 2.27 2.32 70.3M
2024-12-20 2.38 2.47 2.16 2.41 94.3M
2024-12-19 2.12 2.43 2.08 2.27 115.1M
2024-12-18 2.03 2.35 1.85 2.25 128.3M
2024-12-17 1.98 2.13 1.89 1.93 95.8M
2024-12-16 2.32 2.37 2.07 2.08 64.9M
2024-12-13 2.57 2.62 2.36 2.36 68.2M
2024-12-12 2.52 2.63 2.46 2.58 53.3M
2024-12-11 2.73 2.83 2.52 2.52 51.1M
2024-12-10 2.97 3.01 2.71 2.85 54.9M
2024-12-09 2.90 3.21 2.83 3.03 46.6M
2024-12-06 3.25 3.37 3.03 3.03 28.7M
2024-12-05 3.58 3.59 3.27 3.39 36.4M
2024-12-04 3.73 3.83 3.62 3.64 25.1M
2024-12-03 3.76 3.83 3.67 3.76 25.7M
2024-12-02 3.76 3.78 3.58 3.66 34.6M
2024-11-29 4.14 4.18 3.91 3.92 12.3M
2024-11-27 4.02 4.38 3.99 4.22 29.3M
2024-11-26 4.04 4.16 3.89 4.10 35.6M
2024-11-25 3.63 4.10 3.59 4.08 28.6M
2024-11-22 4.06 4.15 3.69 3.78 32.1M
2024-11-21 4.00 4.20 3.90 4.10 26.1M
2024-11-20 3.96 4.22 3.94 4.04 25.0M
2024-11-19 4.21 4.27 3.93 3.95 31.7M
2024-11-18 4.06 4.38 3.85 4.12 47.9M
2024-11-15 4.97 5.02 4.52 4.64 40.7M
2024-11-14 4.51 4.97 4.45 4.95 43.2M
2024-11-13 4.28 4.65 4.05 4.43 48.7M
2024-11-12 4.17 4.60 4.10 4.48 63.1M
2024-11-11 4.14 4.41 3.77 4.01 48.1M
2024-11-08 5.79 5.85 4.62 4.91 49.9M
2024-11-07 6.22 6.37 5.75 5.88 18.8M
2024-11-06 6.51 7.14 6.17 6.24 25.1M
2024-11-05 9.17 9.24 8.55 8.84 6.4M
2024-11-04 9.40 9.80 9.08 9.50 7.0M
2024-11-01 8.85 9.23 8.71 9.06 4.1M
2024-10-31 8.45 9.03 8.35 8.99 6.9M
2024-10-30 8.46 8.59 8.12 8.49 4.7M
2024-10-29 8.06 8.61 8.02 8.36 8.2M
2024-10-28 7.75 8.20 7.54 8.17 10.5M
2024-10-25 8.64 8.68 7.77 7.79 19.1M
2024-10-24 10.54 10.81 8.12 8.33 28.8M
2024-10-23 14.40 15.03 14.16 14.86 5.1M
2024-10-22 14.37 14.62 14.24 14.27 1.4M
2024-10-21 14.13 14.53 13.95 14.15 2.1M
2024-10-18 13.94 14.07 13.70 13.90 1.5M
2024-10-17 13.79 14.24 13.73 13.86 1.3M
2024-10-16 13.80 14.11 13.64 13.81 1.8M
2024-10-15 13.98 14.36 13.45 14.04 2.9M
2024-10-14 13.97 14.80 13.74 14.08 3.3M
2024-10-11 14.04 14.61 13.71 14.27 6.2M
2024-10-10 11.81 12.76 11.74 12.14 5.2M
2024-10-09 11.65 12.05 11.31 11.91 4.2M
2024-10-08 11.68 11.97 11.42 11.57 3.3M
2024-10-07 11.21 11.95 11.15 11.94 4.3M
2024-10-04 11.46 11.67 11.03 11.12 7.1M
2024-10-03 11.71 12.31 11.24 12.05 5.9M
2024-10-02 11.41 11.91 11.12 11.31 6.6M
2024-10-01 10.20 11.30 10.11 10.56 6.7M
2024-09-30 10.50 10.74 10.02 10.29 6.4M
2024-09-27 10.62 10.91 10.35 10.37 5.2M
2024-09-26 10.36 11.12 10.29 10.89 5.0M
2024-09-25 11.04 11.06 10.67 10.67 4.8M
2024-09-24 10.93 11.35 10.64 10.89 6.2M
2024-09-23 12.05 12.13 11.28 11.28 6.6M
2024-09-20 12.20 12.73 11.97 12.49 6.2M
2024-09-19 13.16 13.38 11.93 11.95 8.0M
2024-09-18 13.69 14.05 12.99 14.01 4.4M
2024-09-17 13.73 14.09 13.11 13.93 4.9M
2024-09-16 13.79 14.43 13.71 14.06 3.6M
2024-09-13 13.95 14.12 13.39 13.66 3.7M
2024-09-12 14.33 14.45 13.53 13.73 4.9M
2024-09-11 14.38 15.33 13.89 13.93 4.9M
2024-09-10 15.04 15.24 14.14 14.17 5.8M
2024-09-09 15.59 15.98 15.02 15.56 3.6M
2024-09-06 13.78 16.45 13.65 16.43 5.2M
2024-09-05 15.02 15.18 13.40 14.06 7.8M
2024-09-04 17.00 17.01 15.13 15.59 4.8M
2024-09-03 16.29 17.16 15.60 17.01 3.5M
2024-08-30 17.42 17.65 16.39 16.44 2.9M
2024-08-29 17.21 17.86 16.32 17.82 3.3M
2024-08-28 17.24 18.41 16.90 17.91 2.4M
2024-08-27 16.68 17.66 16.32 17.32 2.8M
2024-08-26 15.90 17.00 15.87 16.68 2.3M
2024-08-23 16.60 16.67 15.49 15.67 5.0M
2024-08-22 15.43 17.30 15.29 17.27 3.6M
2024-08-21 15.61 16.13 15.31 15.50 2.9M
2024-08-20 15.30 16.02 14.83 15.80 3.7M
2024-08-19 16.44 16.90 15.55 15.58 3.8M
2024-08-16 17.38 17.42 16.01 16.60 4.1M
2024-08-15 18.58 18.62 16.57 16.90 4.0M
2024-08-14 18.12 19.84 18.00 19.34 2.2M
2024-08-13 19.96 20.26 17.97 18.08 2.8M
2024-08-12 19.92 20.74 19.88 20.18 2.0M
2024-08-09 20.30 20.67 19.53 19.71 2.2M
2024-08-08 20.56 21.44 19.50 19.90 3.1M
2024-08-07 19.70 21.55 19.20 21.49 2.5M
2024-08-06 19.66 21.35 19.29 19.79 4.7M
2024-08-05 22.50 23.08 19.22 20.08 5.7M
2024-08-02 17.37 18.83 17.19 18.52 5.4M
2024-08-01 15.65 17.40 15.11 17.08 4.8M
2024-07-31 15.69 15.83 14.69 15.08 4.6M
2024-07-30 15.21 16.78 15.20 16.44 6.6M
2024-07-29 16.35 16.35 14.88 15.20 9.6M
2024-07-26 16.92 17.80 16.75 17.09 7.7M
2024-07-25 17.61 17.71 16.11 17.05 13.9M
2024-07-24 16.68 17.90 16.60 17.79 13.1M
2024-07-23 13.52 14.33 13.26 14.25 8.8M
2024-07-22 14.62 14.68 13.49 13.68 8.2M
2024-07-19 14.28 15.51 14.14 15.25 6.8M
2024-07-18 13.88 14.33 13.21 14.10 9.4M
2024-07-17 13.72 14.43 13.16 14.18 9.0M
2024-07-16 13.50 14.50 13.13 13.35 10.2M
2024-07-15 13.39 13.86 12.31 13.74 11.8M
2024-07-12 15.82 16.16 13.81 14.27 16.0M
2024-07-11 12.96 15.28 12.25 15.17 22.8M
2024-07-10 13.04 13.52 12.55 12.98 9.7M
2024-07-09 14.30 14.39 12.72 13.08 12.2M
2024-07-08 14.72 15.05 13.37 14.11 8.9M
2024-07-05 14.44 15.35 14.09 14.26 7.6M
2024-07-03 16.67 16.71 14.59 14.84 9.8M
2024-07-02 19.69 19.84 17.20 17.22 6.8M
2024-07-01 23.69 23.69 20.71 21.56 4.4M
2024-06-28 24.11 25.13 23.18 24.45 1.8M
2024-06-27 25.11 25.42 24.30 24.61 1.0M
2024-06-26 27.75 27.75 24.51 24.85 1.9M
2024-06-25 28.49 29.15 27.32 27.47 0.8M
2024-06-24 28.24 29.02 27.20 28.97 0.7M
2024-06-21 29.20 29.58 28.56 28.84 0.5M
2024-06-20 28.38 29.85 28.19 29.30 0.7M
2024-06-18 27.78 29.00 27.64 28.26 1.6M
2024-06-17 30.74 30.99 27.08 27.50 2.4M
2024-06-14 28.24 31.07 28.18 30.75 1.3M
2024-06-13 27.24 29.66 26.31 29.23 2.7M
2024-06-12 33.57 34.05 29.84 31.15 2.2M
2024-06-11 32.53 34.92 32.24 33.78 1.3M
2024-06-10 31.72 32.73 30.88 32.53 0.8M
2024-06-07 31.69 31.89 30.58 31.24 0.9M
2024-06-06 32.35 32.96 30.42 31.05 1.1M
2024-06-05 32.01 33.16 31.73 32.13 0.8M
2024-06-04 32.24 32.45 31.15 32.24 0.9M
2024-06-03 31.05 32.27 29.50 31.61 1.4M
2024-05-31 30.87 32.46 30.27 30.99 1.1M
2024-05-30 30.91 31.96 29.39 30.72 1.4M
2024-05-29 32.37 32.40 31.00 31.68 0.9M
2024-05-28 31.58 32.66 31.00 31.46 0.8M
2024-05-24 32.39 32.68 30.32 30.59 1.3M
2024-05-23 29.92 32.81 29.92 32.64 1.3M
2024-05-22 29.59 31.05 29.38 30.43 1.3M
2024-05-21 32.74 32.90 28.41 28.47 1.8M
2024-05-20 31.91 33.39 31.90 32.86 0.7M
2024-05-17 33.40 33.73 31.16 31.92 1.0M
2024-05-16 33.27 34.21 32.58 32.93 0.6M
2024-05-15 31.10 33.51 31.10 33.19 1.2M
2024-05-14 33.15 33.31 31.20 31.92 1.6M
2024-05-13 35.02 35.40 32.71 34.18 1.4M
2024-05-10 33.82 35.91 33.81 35.65 1.1M
2024-05-09 33.03 34.44 32.90 34.24 1.0M
2024-05-08 34.35 34.82 32.72 33.19 1.7M
2024-05-07 30.61 32.18 30.32 32.06 1.0M
2024-05-06 30.12 30.66 28.88 29.80 1.3M
2024-05-03 30.73 31.98 29.80 31.03 1.5M
2024-05-02 30.44 32.79 29.89 31.42 1.4M
2024-05-01 30.74 31.71 29.49 31.37 2.3M
2024-04-30 29.30 30.44 28.16 30.28 2.7M
2024-04-29 29.94 31.69 25.18 27.23 7.7M
2024-04-26 38.80 40.09 37.54 39.27 1.5M
2024-04-25 44.35 44.55 38.08 38.29 2.2M
2024-04-24 41.78 46.08 38.06 42.43 3.4M
2024-04-23 57.19 58.97 53.94 55.92 2.4M
2024-04-22 59.28 60.65 56.47 58.23 1.7M
2024-04-19 53.27 55.00 51.82 54.54 0.9M
2024-04-18 51.60 53.20 51.09 52.47 0.9M
2024-04-17 47.67 50.00 47.26 49.06 0.9M
2024-04-16 48.23 49.85 47.40 48.02 1.3M
2024-04-15 41.39 45.59 41.16 45.54 0.9M
2024-04-12 40.39 41.19 39.74 40.91 0.6M
2024-04-11 40.31 42.17 38.75 39.32 0.6M
2024-04-10 40.15 41.43 39.33 40.63 0.8M
2024-04-09 40.24 40.71 37.35 38.40 0.8M
2024-04-08 42.18 43.01 39.48 40.22 1.1M
2024-04-05 42.58 46.64 41.71 44.55 2.2M
2024-04-04 42.05 43.10 38.59 41.49 1.2M
2024-04-03 45.25 45.60 42.76 42.94 0.8M
2024-04-02 44.83 45.30 43.38 43.84 1.3M
2024-04-01 39.58 42.20 39.45 40.01 0.7M
2024-03-28 39.02 39.87 38.10 39.66 0.6M
2024-03-27 37.26 39.57 37.07 37.90 0.7M
2024-03-26 38.42 38.98 35.74 38.82 1.0M
2024-03-25 43.04 43.06 40.06 41.26 0.6M
2024-03-22 44.14 44.29 41.99 42.20 1.0M
2024-03-21 39.64 41.65 38.85 41.20 0.4M
2024-03-20 41.18 42.24 39.63 39.83 0.8M
2024-03-19 41.54 43.76 41.31 41.98 0.8M
2024-03-18 43.00 45.30 40.33 40.76 1.0M
2024-03-15 47.19 48.18 45.71 46.64 0.7M
2024-03-14 44.55 48.25 42.80 47.25 1.7M
2024-03-13 41.97 43.74 40.67 43.59 0.9M
2024-03-12 39.78 42.33 39.16 39.99 0.9M
2024-03-11 41.02 41.14 37.47 39.88 0.6M
2024-03-08 38.32 41.21 37.73 41.00 1.2M
2024-03-07 41.55 41.69 38.90 39.57 0.7M
2024-03-06 38.90 41.67 38.39 40.51 0.8M
2024-03-05 37.82 39.89 37.24 38.64 0.9M
2024-03-04 32.59 36.31 32.39 35.86 0.4M
2024-03-01 32.00 32.62 30.86 31.42 0.3M
2024-02-29 30.93 32.66 30.69 31.58 0.3M
2024-02-28 32.11 32.62 30.50 31.48 0.6M
2024-02-27 30.95 32.65 30.40 32.25 0.3M
2024-02-26 34.91 34.91 31.51 32.40 0.3M
2024-02-23 33.90 35.11 33.22 35.09 0.2M
2024-02-22 34.35 35.32 32.97 33.29 0.3M
2024-02-21 34.58 35.04 32.51 34.15 0.3M
2024-02-20 33.68 35.95 33.12 34.47 0.3M
2024-02-16 31.79 33.29 31.49 32.41 0.2M
2024-02-15 36.75 36.77 32.13 32.23 0.3M
2024-02-14 38.32 39.12 36.83 36.92 0.3M
2024-02-13 38.81 39.60 37.57 38.86 0.4M
2024-02-12 35.83 37.52 34.86 37.31 0.3M
2024-02-09 36.55 36.71 35.08 35.23 0.2M
2024-02-08 37.10 38.32 35.98 36.80 0.1M
2024-02-07 37.30 39.53 36.63 37.46 0.3M
2024-02-06 42.00 42.04 38.02 38.65 0.3M
2024-02-05 39.00 42.77 38.92 40.43 0.5M
2024-02-02 38.83 39.83 37.37 37.66 0.4M
2024-02-01 37.47 39.02 36.88 37.25 0.2M
2024-01-31 38.00 38.18 35.31 37.74 0.5M
2024-01-30 34.67 36.54 34.40 36.14 0.3M
2024-01-29 38.80 39.61 36.20 36.45 0.5M
2024-01-26 38.72 40.24 38.44 39.86 0.3M
2024-01-25 37.93 40.85 36.93 40.05 0.8M
2024-01-24 30.87 32.51 30.76 32.18 0.5M
2024-01-23 31.24 32.11 29.90 31.76 0.3M
2024-01-22 31.00 32.59 29.37 31.93 0.4M
2024-01-19 31.65 32.22 30.66 30.95 0.2M
2024-01-18 29.56 31.86 29.56 30.98 0.2M
2024-01-17 30.35 30.90 29.92 29.97 0.2M
2024-01-16 30.12 30.87 27.93 28.77 0.2M
2024-01-12 28.82 29.45 27.58 29.03 0.2M
2024-01-11 26.42 27.41 26.42 27.06 0.1M
2024-01-10 25.24 26.05 25.24 25.54 0.0M
2024-01-09 24.73 25.92 24.73 25.33 0.1M
2024-01-08 25.17 25.30 24.11 24.19 0.0M
2024-01-05 25.03 25.19 24.35 24.81 0.1M
2024-01-04 24.49 24.80 23.80 24.70 0.1M
2024-01-03 23.35 24.96 23.31 24.67 0.2M
2024-01-02 22.43 23.49 22.36 22.81 0.1M