MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TSLZ — T-Rex 2X Inverse Tesla Daily Target ETF
Cboe BZXT-Rex 2X Inverse Tesla Daily Target ETF
$10.87
+0.14(+1.30%)
- O
- 10.93
- H
- 11.27
- L
- 10.83
- V
- 1.61M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.87
Period Return-77.82%
Period High$54.20
Period Low$9.74
Avg Daily Volume5.93M
Total Trading Days365
TSLZ — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.93 | $11.27 | $10.83 | $10.87 | +$0.14 | +1.30% | 1,609,056 | $10.99 | $10.83 $11.27 |
| Oct 7, 2026 | $10.67 | $10.90 | $10.47 | $10.73 | +$0.18 | +1.71% | 2,196,257 | $10.76 | $10.47 $10.90 |
| Oct 6, 2026 | $10.48 | $10.68 | $10.41 | $10.55 | $-0.11 | -1.03% | 1,578,008 | $10.55 | $10.41 $10.68 |
| Oct 5, 2026 | $11.22 | $11.49 | $10.50 | $10.66 | $-0.49 | -4.39% | 2,943,515 | $10.82 | $10.50 $11.49 |
| Oct 2, 2026 | $11.90 | $11.90 | $10.89 | $11.15 | $-1.13 | -9.20% | 3,156,045 | $11.15 | $10.89 $11.90 |
| Oct 1, 2026 | $12.12 | $12.31 | $11.91 | $12.28 | +$0.05 | +0.41% | 1,257,217 | $12.13 | $11.91 $12.31 |
| Sep 30, 2026 | $12.42 | $12.87 | $12.23 | $12.23 | $-0.14 | -1.13% | 1,620,168 | $12.53 | $12.23 $12.87 |
| Sep 29, 2026 | $12.00 | $12.46 | $12.00 | $12.37 | +$0.30 | +2.49% | 880,272 | $12.29 | $12.00 $12.46 |
| Sep 28, 2026 | $11.43 | $12.10 | $11.37 | $12.07 | +$0.89 | +7.91% | 1,277,425 | $11.77 | $11.37 $12.10 |
| Sep 25, 2026 | $10.47 | $11.44 | $10.35 | $11.19 | +$0.35 | +3.18% | 3,926,117 | $11.08 | $10.35 $11.44 |
| Sep 24, 2026 | $10.84 | $10.97 | $10.54 | $10.84 | +$0.11 | +1.03% | 2,988,766 | $10.80 | $10.54 $10.97 |
| Sep 23, 2026 | $10.73 | $10.87 | $10.36 | $10.73 | $-0.07 | -0.65% | 4,062,264 | $10.67 | $10.36 $10.87 |
| Sep 22, 2026 | $10.81 | $11.15 | $10.70 | $10.80 | $-0.20 | -1.82% | 2,560,525 | $10.84 | $10.70 $11.15 |
| Sep 21, 2026 | $11.24 | $11.27 | $10.82 | $11.00 | $-0.71 | -6.06% | 3,365,626 | $11.03 | $10.82 $11.27 |
| Sep 18, 2026 | $11.44 | $11.93 | $11.30 | $11.71 | +$0.12 | +1.04% | 3,658,134 | $11.65 | $11.30 $11.93 |
| Sep 17, 2026 | $11.53 | $11.78 | $11.06 | $11.59 | $-0.54 | -4.45% | 2,561,662 | $11.46 | $11.06 $11.78 |
| Sep 16, 2026 | $12.17 | $12.34 | $11.67 | $12.13 | $-0.10 | -0.82% | 2,376,577 | $11.98 | $11.67 $12.34 |
| Sep 15, 2026 | $12.08 | $12.41 | $11.86 | $12.23 | +$0.14 | +1.16% | 2,618,474 | $12.10 | $11.86 $12.41 |
| Sep 14, 2026 | $12.04 | $12.20 | $11.53 | $12.09 | +$0.44 | +3.78% | 2,252,771 | $11.98 | $11.53 $12.20 |
| Sep 11, 2026 | $11.77 | $11.90 | $11.46 | $11.65 | $-0.12 | -1.02% | 1,509,001 | $11.69 | $11.46 $11.90 |
| Sep 10, 2026 | $11.97 | $12.14 | $11.43 | $11.77 | +$0.26 | +2.26% | 2,162,112 | $11.70 | $11.43 $12.14 |
| Sep 9, 2026 | $11.53 | $11.54 | $11.05 | $11.51 | +$0.02 | +0.17% | 1,817,659 | $11.40 | $11.05 $11.54 |
| Sep 8, 2026 | $12.27 | $12.34 | $11.19 | $11.49 | $-1.01 | -8.04% | 2,813,345 | $11.71 | $11.19 $12.34 |
| Sep 4, 2026 | $11.95 | $12.64 | $11.85 | $12.50 | +$1.35 | +12.06% | 3,422,300 | $12.30 | $11.85 $12.64 |
| Sep 3, 2026 | $11.91 | $11.91 | $10.63 | $11.15 | $-1.36 | -10.87% | 5,292,372 | $11.06 | $10.63 $11.91 |
| Sep 2, 2026 | $12.25 | $13.01 | $12.25 | $12.51 | $-0.05 | -0.40% | 2,121,314 | $12.72 | $12.25 $13.01 |
| Sep 1, 2026 | $12.27 | $12.77 | $12.16 | $12.56 | +$0.75 | +6.35% | 2,149,413 | $12.47 | $12.16 $12.77 |
| Aug 31, 2026 | $13.38 | $13.39 | $11.76 | $11.81 | $-1.46 | -11.00% | 4,281,751 | $12.13 | $11.76 $13.39 |
| Aug 28, 2026 | $12.69 | $13.53 | $12.56 | $13.27 | +$0.42 | +3.27% | 1,205,798 | $13.10 | $12.56 $13.53 |
| Aug 27, 2026 | $13.50 | $13.57 | $12.76 | $12.85 | $-0.68 | -5.03% | 1,555,222 | $13.03 | $12.76 $13.57 |