Stock listing
NASDAQ:TSLS Direxion Daily TSLA Bear 1X ETF Stock
Follow Direxion Daily TSLA Bear 1X ETF into a list and get an email when it puts out news.
Share price · NASDAQ:TSLS
$50.02 USD -0.49 (-1.0%)
Close on Nov 2, 2026
- Day range
- $48.70 – $50.73 USDNov 2, 2026
- Volume
- 198,636 sharesNov 2, 2026
- Traded on an average day
- $13.75M USDMedian day 211,457 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:TSLS · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $50.02 | -0.49 | -1.0% | $49.98 | $50.73 | $48.70 | 198,636 | |
| $50.51 | +0.469 | +0.9% | $51.32 | $51.95 | $49.99 | 187,053 | |
| $50.04 | +0.171 | +0.3% | $49.67 | $50.32 | $49.60 | 94,510 | |
| $49.87 | +0.37 | +0.7% | $49.12 | $50.71 | $49.12 | 151,652 | |
| $49.50 | -2.09 | -4.1% | $50.71 | $51.00 | $49.38 | 238,999 | |
| $51.59 | -2.75 | -5.1% | $52.67 | $52.67 | $50.79 | 457,346 | |
| $54.34 | +0.30 | +0.6% | $54.36 | $55.39 | $53.68 | 152,290 | |
| $54.04 | +1.68 | +3.2% | $54.04 | $54.09 | $52.11 | 227,862 | |
| $52.36 | -1.85 | -3.4% | $53.00 | $53.21 | $52.09 | 215,207 | |
| $54.21 | -0.86 | -1.6% | $54.85 | $55.60 | $53.68 | 172,239 | |
| $55.07 | -2.16 | -3.8% | $56.72 | $57.23 | $54.85 | 198,778 | |
| $57.23 | +1.28 | +2.3% | $55.01 | $58.05 | $54.80 | 269,449 | |
| $55.95 | +0.73 | +1.3% | $56.24 | $57.05 | $55.83 | 93,858 | |
| $55.22 | +1.11 | +2.1% | $54.63 | $55.70 | $54.63 | 85,458 | |
| $54.11 | +0.39 | +0.7% | $54.63 | $54.64 | $53.85 | 98,548 | |
| $53.72 | +0.71 | +1.3% | $53.17 | $53.73 | $53.09 | 107,602 | |
| $53.01 | -1.07 | -2.0% | $53.19 | $53.44 | $52.20 | 229,192 | |
| $54.08 | +0.40 | +0.7% | $54.15 | $55.05 | $54.04 | 247,253 | |
| $53.68 | +0.42 | +0.8% | $53.56 | $54.15 | $53.10 | 160,904 | |
| $53.26 | -0.28 | -0.5% | $53.15 | $53.45 | $52.90 | 144,188 | |
| $53.54 | -1.18 | -2.2% | $55.13 | $55.53 | $53.15 | 170,946 | |
| $54.72 | -2.68 | -4.7% | $56.49 | $56.49 | $54.10 | 270,345 | |
| $57.40 | +0.20 | +0.3% | $57.04 | $57.40 | $56.46 | 124,698 | |
| $57.20 | -0.30 | -0.5% | $57.61 | $58.64 | $57.19 | 206,868 | |
| $57.50 | +0.72 | +1.3% | $56.80 | $57.66 | $56.73 | 119,187 | |
| $56.78 | +2.13 | +3.9% | $55.08 | $56.88 | $55.02 | 170,901 | |
| $54.65 | +0.94 | +1.8% | $52.88 | $55.22 | $52.65 | 243,950 | |
| $53.71 | +0.27 | +0.5% | $53.74 | $54.05 | $53.04 | 175,186 | |
| $53.44 | -0.18 | -0.3% | $53.40 | $53.75 | $52.53 | 179,880 | |
| $53.62 | -0.86 | -1.6% | $53.57 | $54.44 | $53.39 | 145,436 | |
| $54.48 | -1.74 | -3.1% | $55.10 | $55.12 | $54.08 | 384,159 | |
| $56.22 | +0.37 | +0.7% | $55.42 | $56.65 | $55.24 | 192,372 | |
| $55.85 | -1.25 | -2.2% | $55.66 | $56.23 | $54.64 | 359,208 | |
| $57.10 | -0.25 | -0.4% | $57.15 | $57.62 | $56.09 | 236,804 | |
| $57.35 | +0.33 | +0.6% | $57.04 | $57.75 | $56.50 | 548,788 | |
| $57.02 | +1.01 | +1.8% | $56.93 | $57.25 | $55.72 | 242,479 | |
| $56.01 | -0.25 | -0.4% | $56.30 | $56.52 | $55.55 | 167,517 | |
| $56.26 | +0.64 | +1.2% | $56.56 | $57.14 | $55.46 | 299,669 | |
| $55.62 | +0.05 | +0.1% | $55.50 | $55.66 | $54.53 | 246,798 | |
| $55.57 | -2.30 | -4.0% | $57.35 | $57.50 | $55.16 | 446,825 | |
| $57.87 | +3.30 | +6.0% | $56.69 | $58.22 | $56.34 | 485,587 | |
| $54.57 | -3.093 | -5.4% | $56.06 | $56.13 | $53.30 | 850,615 | |
| $57.66 | -0.147 | -0.3% | $57.24 | $58.81 | $57.24 | 181,609 | |
| $57.81 | +1.78 | +3.2% | $56.93 | $58.27 | $56.88 | 312,803 | |
| $56.03 | -3.22 | -5.4% | $59.56 | $59.56 | $55.82 | 545,530 | |
| $59.25 | +1.036 | +1.8% | $57.95 | $59.80 | $57.60 | 222,479 | |
| $58.21 | -1.536 | -2.6% | $59.70 | $59.70 | $58.04 | 148,072 | |
| $59.75 | +0.76 | +1.3% | $59.90 | $60.26 | $58.73 | 233,224 | |
| $58.99 | -0.19 | -0.3% | $59.09 | $59.11 | $57.87 | 265,295 | |
| $59.18 | +2.16 | +3.8% | $57.00 | $59.25 | $57.00 | 226,287 | |
| $57.02 | -3.03 | -5.0% | $59.34 | $59.70 | $56.41 | 422,232 | |
| $60.05 | +1.02 | +1.7% | $59.93 | $61.03 | $59.70 | 176,088 | |
| $59.03 | -2.60 | -4.2% | $61.43 | $61.81 | $58.96 | 248,044 | |
| $61.63 | +0.47 | +0.8% | $62.27 | $62.67 | $61.00 | 211,457 | |
| $61.16 | +0.53 | +0.9% | $60.99 | $61.45 | $60.06 | 218,781 | |
| $60.63 | -0.38 | -0.6% | $60.57 | $61.84 | $59.05 | 348,701 | |
| $61.01 | -2.37 | -3.7% | $63.49 | $63.81 | $60.69 | 219,477 | |
| $63.38 | +0.97 | +1.6% | $62.03 | $64.10 | $61.92 | 192,373 | |
| $62.41 | -0.35 | -0.6% | $62.32 | $62.96 | $61.76 | 351,982 | |
| $62.76 | -0.44 | -0.7% | $63.56 | $63.56 | $62.56 | 166,953 | |
| $63.20 | -1.72 | -2.6% | $64.39 | $64.61 | $62.11 | 145,104 | |
| $64.92 | +0.42 | +0.7% | $65.39 | $65.74 | $64.29 | 205,023 | |
| $64.50 | +1.14 | +1.8% | $64.20 | $64.76 | $63.49 | 201,400 | |
| $63.36 | -1.104 | -1.7% | $64.08 | $64.72 | $62.98 | 210,871 | |
| $64.46 | -2.306 | -3.5% | $66.78 | $66.84 | $63.93 | 292,245 |
- Ticker
- NASDAQ:TSLS
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Direxion Daily TSLA Bear 1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily TSLA Bear 1X ETF.