Battleshares TSLA vs F ETF (ELON)
NYSEARCA: ELON · Real-Time Price · USD
14.44
-0.06 (-0.39%)
At close: Aug 28, 2025, 4:00 PM
14.44
0.00 (0.00%)
After-hours: Aug 28, 2025, 8:00 PM EDT
ELON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 14.77 | 14.78 | 14.05 | 14.22 | - | -1.86% | 1,704 |
| Aug 27, 2025 | 14.75 | 14.75 | 14.49 | 14.49 | 14.49 | -1.74% | 1,899 |
| Aug 26, 2025 | 14.30 | 14.75 | 14.30 | 14.75 | 14.75 | 2.18% | 1,345 |
| Aug 25, 2025 | 13.83 | 14.43 | 13.83 | 14.43 | 14.43 | 3.83% | 535 |
| Aug 22, 2025 | 13.33 | 13.90 | 13.33 | 13.90 | 13.90 | 8.34% | 7,454 |
| Aug 21, 2025 | 12.90 | 13.10 | 12.70 | 12.83 | 12.83 | -0.93% | 30,815 |
| Aug 20, 2025 | 12.63 | 12.95 | 12.63 | 12.95 | 12.95 | -2.57% | 1,137 |
| Aug 19, 2025 | 13.38 | 13.38 | 13.29 | 13.29 | 13.29 | -2.86% | 408 |
| Aug 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.66% | 65 |
| Aug 15, 2025 | 13.18 | 13.33 | 13.12 | 13.33 | 13.33 | -3.22% | 1,141 |
| Aug 14, 2025 | 14.00 | 14.09 | 13.64 | 13.77 | 13.77 | -2.67% | 1,416 |
| Aug 13, 2025 | 14.55 | 14.81 | 14.15 | 14.15 | 14.15 | -2.51% | 1,356 |
| Aug 12, 2025 | 14.09 | 14.52 | 13.75 | 14.52 | 14.52 | 0.59% | 7,611 |
| Aug 11, 2025 | 14.35 | 15.00 | 14.25 | 14.43 | 14.43 | 5.99% | 8,180 |
| Aug 8, 2025 | 13.25 | 13.99 | 13.25 | 13.62 | 13.62 | 3.73% | 4,827 |
| Aug 7, 2025 | 12.98 | 13.13 | 12.95 | 13.13 | 13.13 | 0.99% | 731 |
| Aug 6, 2025 | 12.70 | 13.05 | 12.70 | 13.00 | 13.00 | 5.44% | 2,634 |
| Aug 5, 2025 | 12.47 | 12.51 | 12.16 | 12.33 | 12.33 | -1.29% | 4,857 |
| Aug 4, 2025 | 12.39 | 12.70 | 12.29 | 12.49 | 12.49 | 2.76% | 2,255 |
| Aug 1, 2025 | 12.00 | 12.62 | 12.00 | 12.15 | 12.15 | -1.48% | 6,717 |
| Jul 31, 2025 | 13.33 | 13.33 | 12.29 | 12.33 | 12.33 | -7.91% | 2,846 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.03 | 13.39 | 13.39 | 0.01% | 1,235 |
| Jul 29, 2025 | 13.16 | 13.53 | 13.12 | 13.39 | 13.39 | -1.11% | 27,771 |
| Jul 28, 2025 | 12.98 | 13.76 | 12.98 | 13.54 | 13.54 | 8.28% | 26,981 |
| Jul 25, 2025 | 12.09 | 13.33 | 12.09 | 12.51 | 12.51 | 4.48% | 16,022 |
| Jul 24, 2025 | 13.46 | 14.16 | 11.50 | 11.97 | 11.97 | -15.11% | 15,220 |
| Jul 23, 2025 | 13.90 | 14.14 | 13.90 | 14.10 | 14.10 | -1.75% | 2,862 |
| Jul 22, 2025 | 14.05 | 14.55 | 14.05 | 14.35 | 14.35 | 3.59% | 2,632 |
| Jul 21, 2025 | 13.85 | 13.90 | 13.68 | 13.85 | 13.85 | -1.82% | 1,599 |
| Jul 18, 2025 | 13.94 | 14.20 | 13.88 | 14.11 | 14.11 | 6.25% | 4,358 |
| Jul 17, 2025 | 13.60 | 13.66 | 13.28 | 13.28 | 13.28 | -1.17% | 1,445 |
| Jul 16, 2025 | 13.26 | 13.44 | 13.20 | 13.44 | 13.44 | 9.73% | 2,658 |
| Jul 15, 2025 | 12.51 | 12.51 | 12.20 | 12.25 | 12.25 | -0.99% | 15,435 |
| Jul 14, 2025 | 12.62 | 12.62 | 12.24 | 12.37 | 12.37 | 1.04% | 3,553 |
| Jul 11, 2025 | 11.76 | 12.25 | 11.76 | 12.24 | 12.24 | 3.48% | 3,042 |
| Jul 10, 2025 | 11.18 | 11.88 | 11.18 | 11.83 | 11.83 | 8.51% | 2,439 |
| Jul 9, 2025 | 11.11 | 11.11 | 10.80 | 10.90 | 10.90 | -2.19% | 1,788 |
| Jul 8, 2025 | 11.11 | 11.23 | 11.10 | 11.15 | 11.15 | 1.50% | 3,567 |
| Jul 7, 2025 | 12.22 | 12.22 | 10.71 | 10.98 | 10.98 | -11.73% | 9,757 |
| Jul 3, 2025 | 12.57 | 12.57 | 12.35 | 12.44 | 12.44 | -0.11% | 2,881 |
| Jul 2, 2025 | 12.50 | 12.57 | 12.12 | 12.45 | 12.45 | 4.28% | 1,752 |
| Jul 1, 2025 | 12.81 | 12.81 | 11.77 | 11.94 | 11.94 | -14.46% | 23,133 |
| Jun 30, 2025 | 14.35 | 14.35 | 13.92 | 13.96 | 13.96 | -3.71% | 4,141 |
| Jun 27, 2025 | 14.65 | 14.84 | 14.27 | 14.50 | 14.50 | -3.70% | 2,875 |
| Jun 26, 2025 | 15.12 | 15.38 | 14.99 | 15.06 | 15.06 | -1.95% | 7,512 |
| Jun 25, 2025 | 16.15 | 16.15 | 14.74 | 15.36 | 15.36 | -5.73% | 3,150 |
| Jun 24, 2025 | 17.08 | 17.08 | 16.24 | 16.29 | 16.29 | -4.04% | 13,441 |
| Jun 23, 2025 | 15.38 | 17.56 | 15.38 | 16.98 | 16.98 | 14.90% | 10,576 |
| Jun 20, 2025 | 15.00 | 15.01 | 14.78 | 14.78 | 14.78 | -1.38% | 12,068 |
| Jun 18, 2025 | 15.02 | 15.02 | 14.98 | 14.98 | 14.98 | 3.16% | 839 |