Nasdaq · TSLS · ETF
Direxion Daily TSLA Bear 1X ETF (TSLS) ETF price history
Every Nasdaq trading session of Direxion Daily TSLA Bear 1X ETF from Aug 10, 2022 to Sep 28, 2026: 1,037 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TSLS adjusted close, 2022 to 2026
- $496.95
- All time high, 2022
- $69.83
- 52 week high, $45.17 low
- 1,037
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TSLS key facts
- Direxion Daily TSLA Bear 1X ETF (TSLS) closed at $56.78 on Sep 28, 2026 on Nasdaq.
- TSLS's all time high close is $496.95, set on Dec 27, 2022; its all time low close is $46.05 on Dec 16, 2025.
- TSLS's 52 week range is $45.17 to $69.83.
- TSLS returned +7.1% over the year to Sep 28, 2026.
- Since Aug 10, 2022 TSLS returned -73%, -27.0% a year compounded.
- TSLS's deepest drawdown was -90.7% from Dec 27, 2022 to Dec 16, 2025.
- DataCedar holds 1,037 daily sessions of TSLS history from Aug 10, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TSLS price chart, 2022 to 2026
TSLS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -0.6% |
| 6 months | -8.0% |
| Year to date | +14.3% |
| 1 year | +7.1% |
| 3 years | -68.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 10, 2022 | -72.8% |
| Compound annual growth, 4.1 years | -27.0% |
TSLS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $496.95 on Dec 27, 2022
- All time low close
- $46.05 on Dec 16, 2025
- 52 week high
- $69.83 on Jul 29, 2026
- 52 week low
- $45.17 on Dec 22, 2025
- Deepest drawdown
- -90.7% from Dec 27, 2022 to Dec 16, 2025, not yet recovered
- Best single session
- +15.4% on Mar 10, 2025
- Worst single session
- -22.6% on Apr 9, 2025
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, -35%
- Worst calendar year
- 2023, -60%
TSLS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 10, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $49.30 | $69.83 | $48.40 | $56.78 | +13.4% | 373.4M | 185 |
| 2025 | $79.49 | $132.77 | $45.17 | $50.09 | -35.0% | 697.6M | 250 |
| 2024 | $172.77 | $296.98 | $64.67 | $77.01 | -55.7% | 76.7M | 252 |
| 2023 | $453.44 | $515.52 | $154.76 | $173.88 | -60.1% | 28.7M | 250 |
| 2022 | $208.91 | $500.06 | $193.49 | $435.95 | n/a | 3M | 100 |
TSLS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $56.78 | +1.3% |
| August 2026 | $56.03 | -16.1% |
| July 2026 | $66.77 | +30.5% |
| June 2026 | $51.15 | +1.6% |
| May 2026 | $50.33 | -13.0% |
| April 2026 | $57.83 | -3.5% |
| March 2026 | $59.91 | +7.5% |
| February 2026 | $55.72 | +6.8% |
| January 2026 | $52.17 | +4.1% |
| December 2025 | $50.09 | -4.9% |
| November 2025 | $52.70 | +4.7% |
| October 2025 | $50.35 | -4.3% |
About the TSLS data
Daily bars. 1,037 sessions from Aug 10, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TSLS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- TSLG Leverage Shares 2X Long TSLA Daily ETF
- TSLL Direxion Daily TSLA Bull 2X ETF
- TSLQ Tradr 2X Short TSLA Daily ETF
- TSLR GraniteShares 2x Long TSLA Daily ETF
- TSMG Leverage Shares 2X Long TSM Daily ETF
- TSMU GraniteShares 2x Long TSM Daily ETF
- TSMX Direxion Daily TSM Bull 2X ETF
- TSMZ Direxion Daily TSM Bear 1X ETF
Common questions
TSLS share price history
