Battleshares TSLA vs F ETF (ELON)
NYSEARCA: ELON · Real-Time Price · USD
13.81
+0.93 (7.23%)
At close: May 9, 2025, 4:00 PM
13.81
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
ELON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.51 | 14.20 | 13.51 | 13.81 | 13.81 | 7.24% | 1,123 |
| May 8, 2025 | 12.51 | 13.05 | 12.51 | 12.88 | 12.88 | 6.82% | 2,705 |
| May 7, 2025 | 11.86 | 12.06 | 11.86 | 12.06 | 12.06 | 1.82% | 2,003 |
| May 6, 2025 | 12.00 | 12.10 | 11.83 | 11.84 | 11.84 | -6.02% | 1,353 |
| May 5, 2025 | 13.02 | 13.02 | 12.30 | 12.60 | 12.60 | -3.77% | 1,966 |
| May 2, 2025 | 13.53 | 13.60 | 13.09 | 13.09 | 13.09 | 2.84% | 2,149 |
| May 1, 2025 | 13.10 | 13.41 | 12.73 | 12.73 | 12.73 | -2.81% | 2,362 |
| Apr 30, 2025 | 12.65 | 13.10 | 12.24 | 13.10 | 13.10 | -4.44% | 1,021 |
| Apr 29, 2025 | 13.35 | 13.74 | 12.89 | 13.71 | 13.71 | 2.34% | 1,969 |
| Apr 28, 2025 | 13.74 | 13.77 | 12.46 | 13.40 | 13.40 | 0.78% | 9,215 |
| Apr 25, 2025 | 11.25 | 13.37 | 11.25 | 13.29 | 13.29 | 20.26% | 7,338 |
| Apr 24, 2025 | 10.67 | 11.05 | 10.67 | 11.05 | 11.05 | 2.73% | 616 |
| Apr 23, 2025 | 10.49 | 11.10 | 10.12 | 10.76 | 10.76 | 10.27% | 9,956 |
| Apr 22, 2025 | 9.38 | 9.93 | 9.38 | 9.76 | 9.76 | 7.46% | 2,991 |
| Apr 21, 2025 | 9.29 | 9.29 | 8.90 | 9.08 | 9.08 | -9.52% | 1,383 |
| Apr 17, 2025 | 10.13 | 10.13 | 10.01 | 10.04 | 10.04 | -2.46% | 4,763 |
| Apr 16, 2025 | 10.72 | 10.72 | 10.22 | 10.29 | 10.29 | -9.68% | 1,896 |
| Apr 15, 2025 | 11.55 | 11.55 | 11.39 | 11.39 | 11.39 | 4.00% | 2,413 |
| Apr 14, 2025 | 11.86 | 11.86 | 10.70 | 10.96 | 10.96 | -3.66% | 2,635 |
| Apr 11, 2025 | 11.94 | 11.94 | 10.98 | 11.37 | 11.37 | -3.27% | 3,152 |
| Apr 10, 2025 | 12.05 | 12.05 | 11.35 | 11.76 | 11.76 | -11.86% | 937 |
| Apr 9, 2025 | 10.46 | 13.34 | 10.46 | 13.34 | 13.34 | 35.81% | 6,927 |
| Apr 8, 2025 | 10.88 | 11.39 | 9.70 | 9.82 | 9.82 | -4.29% | 19,170 |
| Apr 7, 2025 | 9.43 | 10.89 | 9.43 | 10.26 | 10.26 | -1.34% | 25,346 |
| Apr 4, 2025 | 12.18 | 12.41 | 10.40 | 10.40 | 10.40 | -21.17% | 5,717 |
| Apr 3, 2025 | 12.44 | 13.28 | 12.17 | 13.19 | 13.19 | -5.32% | 4,386 |
| Apr 2, 2025 | 11.67 | 13.97 | 11.43 | 13.93 | 13.93 | 7.59% | 16,178 |
| Apr 1, 2025 | 12.24 | 13.37 | 12.24 | 12.95 | 12.95 | 8.64% | 9,401 |
| Mar 31, 2025 | 11.41 | 11.93 | 10.86 | 11.92 | 11.92 | -5.99% | 7,410 |
| Mar 28, 2025 | 13.62 | 13.69 | 12.62 | 12.68 | 12.68 | -6.76% | 30,107 |
| Mar 27, 2025 | 13.87 | 14.94 | 13.43 | 13.60 | 13.60 | 7.85% | 17,486 |
| Mar 26, 2025 | 13.93 | 14.01 | 12.61 | 12.61 | 12.61 | -12.45% | 8,764 |
| Mar 25, 2025 | 14.06 | 14.45 | 13.06 | 14.40 | 14.40 | 6.11% | 12,834 |
| Mar 24, 2025 | 11.98 | 13.77 | 11.98 | 13.57 | 13.57 | 22.40% | 15,569 |
| Mar 21, 2025 | 10.59 | 11.09 | 10.55 | 11.09 | 11.09 | 9.95% | 2,414 |
| Mar 20, 2025 | 9.90 | 10.09 | 9.76 | 10.09 | 10.09 | 1.36% | 1,804 |
| Mar 19, 2025 | 9.86 | 10.23 | 9.74 | 9.95 | 9.95 | 6.99% | 2,086 |
| Mar 18, 2025 | 9.19 | 9.62 | 9.18 | 9.30 | 9.30 | -10.62% | 4,221 |
| Mar 17, 2025 | 11.35 | 11.35 | 10.00 | 10.41 | 10.41 | -11.48% | 11,129 |
| Mar 14, 2025 | 11.20 | 11.82 | 11.11 | 11.76 | 11.76 | 5.85% | 4,501 |
| Mar 13, 2025 | 11.02 | 11.11 | 10.73 | 11.11 | 11.11 | -5.30% | 3,053 |
| Mar 12, 2025 | 11.82 | 12.03 | 11.64 | 11.73 | 11.73 | 15.21% | 6,119 |
| Mar 11, 2025 | 9.50 | 10.47 | 9.50 | 10.18 | 10.18 | 12.60% | 9,232 |
| Mar 10, 2025 | 10.02 | 10.02 | 9.04 | 9.04 | 9.04 | -31.90% | 1,420 |
| Mar 7, 2025 | 12.93 | 13.27 | 12.74 | 13.27 | 13.27 | -3.75% | 3,799 |
| Mar 6, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -10.71% | 110 |
| Mar 5, 2025 | 15.05 | 15.45 | 14.98 | 15.45 | 15.45 | -0.48% | 496 |
| Mar 4, 2025 | 14.80 | 15.52 | 14.80 | 15.52 | 15.52 | -5.82% | 1,194 |
| Mar 3, 2025 | 17.40 | 17.40 | 16.48 | 16.48 | 16.48 | -2.54% | 1,102 |
| Feb 28, 2025 | 17.14 | 17.25 | 16.91 | 16.91 | 16.91 | 2.85% | 1,341 |