Battleshares TSLA vs F ETF (ELON)
21.88
+2.00 (10.07%)
Inactive · Last trade price on Oct 6, 2025
ELON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.93 | 21.88 | 20.72 | 21.88 | 21.88 | 10.08% | 8,114 |
| Oct 3, 2025 | 21.33 | 21.33 | 19.60 | 19.88 | 19.88 | -6.64% | 5,963 |
| Oct 2, 2025 | 23.66 | 23.66 | 21.23 | 21.30 | 21.30 | -9.88% | 3,514 |
| Oct 1, 2025 | 22.55 | 23.86 | 22.55 | 23.63 | 23.63 | 4.15% | 3,847 |
| Sep 30, 2025 | 22.66 | 22.69 | 22.58 | 22.69 | 22.69 | 1.70% | 829 |
| Sep 29, 2025 | 22.42 | 22.64 | 22.31 | 22.31 | 22.31 | 0.89% | 755 |
| Sep 26, 2025 | 21.72 | 22.16 | 21.32 | 22.11 | 22.11 | 4.02% | 3,751 |
| Sep 25, 2025 | 22.01 | 22.01 | 21.26 | 21.26 | 21.26 | -8.09% | 1,222 |
| Sep 24, 2025 | 22.27 | 23.13 | 22.21 | 23.13 | 23.13 | 8.44% | 1,054 |
| Sep 23, 2025 | 22.44 | 22.44 | 21.18 | 21.33 | 21.33 | -4.06% | 1,036 |
| Sep 22, 2025 | 22.01 | 23.21 | 22.01 | 22.23 | 22.23 | 3.05% | 14,744 |
| Sep 19, 2025 | 21.17 | 21.57 | 21.17 | 21.57 | 21.57 | 5.23% | 1,582 |
| Sep 18, 2025 | 21.34 | 22.00 | 20.50 | 20.50 | 20.50 | -4.80% | 1,722 |
| Sep 17, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.77% | 689 |
| Sep 16, 2025 | 20.43 | 21.17 | 20.43 | 21.16 | 21.16 | 5.69% | 7,192 |
| Sep 15, 2025 | 20.42 | 21.15 | 19.62 | 20.02 | 20.02 | 7.87% | 7,427 |
| Sep 12, 2025 | 17.00 | 18.60 | 17.00 | 18.56 | 18.56 | 15.12% | 12,531 |
| Sep 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 8.49% | 232 |
| Sep 10, 2025 | 15.55 | 15.55 | 14.86 | 14.86 | 14.86 | 1.39% | 2,644 |
| Sep 9, 2025 | 14.76 | 14.76 | 14.62 | 14.66 | 14.66 | 1.74% | 513 |
| Sep 8, 2025 | 14.89 | 14.89 | 14.41 | 14.41 | 14.41 | -1.95% | 905 |
| Sep 5, 2025 | 14.67 | 14.84 | 14.46 | 14.69 | 14.69 | 6.61% | 1,328 |
| Sep 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.57% | 48 |
| Sep 3, 2025 | 13.73 | 13.73 | 13.57 | 13.57 | 13.57 | 4.07% | 2,496 |
| Sep 2, 2025 | 13.20 | 13.20 | 13.00 | 13.04 | 13.04 | -2.04% | 1,498 |
| Aug 29, 2025 | 14.07 | 14.16 | 13.31 | 13.31 | 13.31 | -7.81% | 1,368 |
| Aug 28, 2025 | 14.77 | 14.78 | 14.05 | 14.44 | 14.44 | -0.39% | 2,934 |
| 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 |