Get the Stockscreener App
5.38
0.19%
-0.010
Pre-market:
5.42
0.04
+0.74%
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Price History
The historical daily chart and data for Direxion Daily Tsla Bear 1 X Shares stock (TSLS), show that the latest closing stock price as of September 30, 2025, is $5.38.
- Direxion Daily Tsla Bear 1 X Shares all-time high stock price is $34.92, occurred on April 27, 2023.
- The lowest Direxion Daily Tsla Bear 1 X Shares stock price recorded was $5.30 on September 29, 2025. Since then, Direxion Daily Tsla Bear 1 X Shares's stock price has risen over 1.51% to $5.38 now.
- The 52-week high stock price for TSLS is $17.58, representing a 226.77% increase from the current share price, occurred on October 23, 2024.
- The 52-week low stock price for TSLS is $5.30, indicating a -1.49% decrease from the current share price, occurred on September 29, 2025.
The table below shows more information about TSLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $5.52 | $5.37 | $0.1499 | 27,797,922.0 | -0.19% |
| Sep 29, 2025 | $5.44 | $5.30 | $0.14 | 30,703,936.0 | -0.55% |
| Sep 26, 2025 | $5.68 | $5.42 | $0.26 | 26,547,631.0 | -3.90% |
| Sep 25, 2025 | $5.70 | $5.50 | $0.195 | 28,360,742.0 | +4.44% |
| Sep 24, 2025 | $5.59 | $5.39 | $0.20 | 28,839,970.0 | -4.09% |
| Sep 23, 2025 | $5.66 | $5.45 | $0.2149 | 31,027,489.0 | +1.26% |
| Sep 22, 2025 | $5.63 | $5.42 | $0.2112 | 29,114,917.0 | -2.11% |
| Sep 19, 2025 | $5.73 | $5.62 | $0.11 | 31,553,784.0 | -1.90% |
| Sep 18, 2025 | $5.80 | $5.59 | $0.21 | 30,268,027.0 | +1.94% |
| Sep 17, 2025 | $5.90 | $5.64 | $0.26 | 30,462,819.0 | -1.05% |
| Sep 16, 2025 | $5.88 | $5.71 | $0.1688 | 31,566,754.0 | -2.71% |
| Sep 15, 2025 | $6.02 | $5.65 | $0.3682 | 45,210,950.0 | -3.44% |
| Sep 12, 2025 | $6.57 | $6.10 | $0.47 | 40,356,438.0 | -7.42% |
| Sep 11, 2025 | $7.01 | $6.59 | $0.42 | 31,197,420.0 | -5.98% |
| Sep 10, 2025 | $7.05 | $6.84 | $0.21 | 26,140,034.0 | +0.00% |
| Sep 09, 2025 | $7.10 | $6.96 | $0.1408 | 15,590,773.0 | -0.43% |
| Sep 08, 2025 | $7.07 | $6.80 | $0.27 | 22,808,650.0 | +1.44% |
| Sep 05, 2025 | $7.08 | $6.84 | $0.2365 | 29,684,505.0 | -3.47% |
| Sep 04, 2025 | $7.36 | $7.20 | $0.16 | 21,798,419.0 | -1.37% |
| Sep 03, 2025 | $7.43 | $7.09 | $0.339 | 30,457,030.0 | -1.35% |
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Tsla Bear 1 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Tsla Bear 1 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $7.49 | $5.30 | $2.19 | 638,665,055.0 | -26.40% |
| Aug, 2025 | $8.20 | $6.86 | $1.34 | 572,339,218.0 | -7.82% |
| Jul, 2025 | $8.53 | $7.29 | $1.24 | 599,826,930.0 | +1.15% |
| Jun, 2025 | $9.18 | $6.98 | $2.20 | 526,716,731.0 | +4.53% |
| May, 2025 | $9.71 | $7.05 | $2.66 | 283,487,341.0 | -19.61% |
| Apr, 2025 | $13.17 | $8.93 | $4.24 | 261,089,654.0 | -16.62% |
| Mar, 2025 | $13.88 | $9.89 | $3.99 | 250,297,718.0 | +5.37% |
| Feb, 2025 | $11.40 | $8.07 | $3.33 | 207,398,582.0 | +34.94% |
| Jan, 2025 | $8.66 | $7.23 | $1.43 | 224,757,955.0 | -2.24% |
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.69 | $6.82 | $2.87 | 210,611,347.0 | -20.53% |
| Nov, 2024 | $14.84 | $9.34 | $5.50 | 145,719,503.0 | -31.06% |
| Oct, 2024 | $17.58 | $12.99 | $4.59 | 53,065,438.0 | -1.39% |
| Sep, 2024 | $18.47 | $14.22 | $4.25 | 38,786,199.0 | -20.40% |
| Aug, 2024 | $21.29 | $17.06 | $4.23 | 54,870,956.0 | +6.16% |
| Jul, 2024 | $20.70 | $15.08 | $5.62 | 95,759,070.0 | -18.93% |
| Jun, 2024 | $25.14 | $20.46 | $4.68 | 16,586,816.0 | -11.16% |
| May, 2024 | $25.27 | $22.57 | $2.70 | 22,378,787.0 | +2.11% |
| Apr, 2024 | $31.83 | $21.21 | $10.62 | 38,906,842.0 | -9.03% |
| Mar, 2024 | $28.22 | $22.38 | $5.84 | 30,807,384.0 | +12.40% |
| Feb, 2024 | $26.18 | $22.22 | $3.96 | 18,270,352.0 | -7.66% |
| Jan, 2024 | $25.48 | $18.61 | $6.87 | 26,146,060.0 | +30.46% |
Direxion Daily Tsla Bear 1 X Shares Stock (TSLS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.76 | $17.63 | $3.13 | 28,246,157.0 | -4.76% |
| Nov, 2023 | $24.25 | $18.75 | $5.50 | 31,288,437.0 | -17.43% |
| Oct, 2023 | $24.73 | $18.07 | $6.66 | 26,608,734.0 | +22.86% |
| Sep, 2023 | $20.75 | $17.69 | $3.06 | 25,492,041.0 | +0.46% |
| Aug, 2023 | $23.78 | $19.02 | $4.76 | 27,139,122.0 | +2.43% |
| Jul, 2023 | $19.95 | $17.11 | $2.84 | 20,805,648.0 | -3.72% |
| Jun, 2023 | $26.38 | $18.70 | $7.68 | 24,854,721.0 | -23.90% |
| May, 2023 | $33.42 | $25.73 | $7.69 | 9,209,198.0 | -20.16% |
| Apr, 2023 | $34.92 | $26.67 | $8.25 | 12,379,091.0 | +24.10% |
| Mar, 2023 | $31.22 | $26.00 | $5.22 | 9,290,417.0 | +0.00% |
0.39%
Cap:
|
Volume (24h):