Skip to main content
logo
Battleshares TSLA vs F ETF (ELON)
NYSEARCA: ELON · Real-Time Price · USD
13.96
-0.54 (-3.72%)
At close: Jun 30, 2025, 4:00 PM
14.65
+0.69 (4.94%)
Pre-market: Jul 1, 2025, 8:00 AM EDT

ELON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202514.3514.3513.9213.9613.96-3.71%4,141
Jun 27, 202514.6514.8414.2714.5014.50-3.70%2,875
Jun 26, 202515.1215.3814.9915.0615.06-1.95%7,512
Jun 25, 202516.1516.1514.7415.3615.36-5.73%3,150
Jun 24, 202517.0817.0816.2416.2916.29-4.04%13,441
Jun 23, 202515.3817.5615.3816.9816.9814.90%10,576
Jun 20, 202515.0015.0114.7814.7814.78-1.38%12,068
Jun 18, 202515.0215.0214.9814.9814.983.16%839
Jun 17, 202514.5414.5814.4014.5214.52-5.68%3,287
Jun 16, 202515.4015.4015.4015.4015.400.48%464
Jun 13, 202514.4515.6914.4515.3215.324.83%3,390
Jun 12, 202515.3515.4114.6214.6214.62-3.34%2,684
Jun 11, 202515.5915.7415.1215.1215.12-0.11%11,659
Jun 10, 202514.4515.2214.4515.1415.148.77%1,439
Jun 9, 202512.1213.9611.8513.9213.927.62%12,823
Jun 6, 202513.4413.6512.8512.9312.935.06%8,058
Jun 5, 202515.4715.5011.3712.3112.31-27.15%18,384
Jun 4, 202517.2417.2416.5016.9016.90-7.29%1,793
Jun 3, 202518.9518.9518.2318.2318.23-0.78%1,345
Jun 2, 202517.9918.3717.6218.3718.371.45%1,164
May 30, 202518.1518.3518.1118.1118.11-8.51%955
May 29, 202520.4820.4819.7919.7919.790.84%762
May 28, 202520.2620.2819.6319.6319.63-1.87%2,846
May 27, 202518.0720.0018.0720.0020.0013.91%2,995
May 23, 202517.1617.5617.1617.5617.56-0.81%570
May 22, 202516.7418.0916.7417.7017.704.88%970
May 21, 202517.7517.7516.6716.8816.88-3.45%2,945
May 20, 202518.0018.4317.3717.4817.481.52%2,841
May 19, 202516.9017.2216.8017.2217.22-3.99%4,057
May 16, 202517.8217.9417.8217.9417.943.68%1,727
May 15, 202517.1617.6517.0917.3017.30-4.05%1,387
May 14, 202517.5618.0317.5618.0318.037.56%1,995
May 13, 202515.9316.8515.6116.7616.769.37%1,375
May 12, 202514.2015.3614.2015.3315.3310.98%3,879
May 9, 202513.5114.2013.5113.8113.817.24%1,123
May 8, 202512.5113.0512.5112.8812.886.82%2,705
May 7, 202511.8612.0611.8612.0612.061.82%2,003
May 6, 202512.0012.1011.8311.8411.84-6.02%1,353
May 5, 202513.0213.0212.3012.6012.60-3.77%1,966
May 2, 202513.5313.6013.0913.0913.092.84%2,149
May 1, 202513.1013.4112.7312.7312.73-2.81%2,362
Apr 30, 202512.6513.1012.2413.1013.10-4.44%1,021
Apr 29, 202513.3513.7412.8913.7113.712.34%1,969
Apr 28, 202513.7413.7712.4613.4013.400.78%9,215
Apr 25, 202511.2513.3711.2513.2913.2920.26%7,338
Apr 24, 202510.6711.0510.6711.0511.052.73%616
Apr 23, 202510.4911.1010.1210.7610.7610.27%9,956
Apr 22, 20259.389.939.389.769.767.46%2,991
Apr 21, 20259.299.298.909.089.08-9.52%1,383
Apr 17, 202510.1310.1310.0110.0410.04-2.46%4,763