Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
14.84
-0.06 (-0.40%)
Mar 2, 2026, 4:00 PM EST - Market closed
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 14.34 | 14.98 | 14.34 | 14.84 | 14.84 | -0.40% | 6,736 |
| Feb 27, 2026 | 14.96 | 14.96 | 14.71 | 14.90 | 14.90 | -1.19% | 2,607 |
| Feb 26, 2026 | 15.42 | 15.42 | 14.98 | 15.08 | 15.08 | -2.77% | 1,742 |
| Feb 25, 2026 | 15.18 | 15.51 | 15.18 | 15.51 | 15.51 | 2.65% | 25,066 |
| Feb 24, 2026 | 14.74 | 15.13 | 14.74 | 15.11 | 15.11 | 0.60% | 4,929 |
| Feb 23, 2026 | 15.20 | 15.20 | 14.57 | 15.02 | 15.02 | -1.79% | 14,189 |
| Feb 20, 2026 | 15.00 | 15.40 | 15.00 | 15.29 | 15.29 | 0.29% | 2,395 |
| Feb 19, 2026 | 14.92 | 15.45 | 14.90 | 15.25 | 15.25 | -0.59% | 24,143 |
| Feb 18, 2026 | 15.37 | 15.46 | 15.24 | 15.34 | 15.34 | 0.85% | 26,421 |
| Feb 17, 2026 | 15.44 | 15.44 | 14.91 | 15.21 | 15.21 | -1.74% | 8,849 |
| Feb 13, 2026 | 15.40 | 15.64 | 15.40 | 15.48 | 15.48 | -0.42% | 2,857 |
| Feb 12, 2026 | 16.04 | 16.05 | 15.49 | 15.55 | 15.55 | -2.52% | 4,668 |
| Feb 11, 2026 | 16.30 | 16.30 | 15.77 | 15.95 | 15.95 | 0.61% | 8,015 |
| Feb 10, 2026 | 15.63 | 15.99 | 15.63 | 15.85 | 15.85 | 1.60% | 7,346 |
| Feb 9, 2026 | 15.44 | 15.82 | 15.35 | 15.60 | 15.60 | 1.43% | 9,665 |
| Feb 6, 2026 | 15.09 | 15.56 | 15.09 | 15.38 | 15.38 | 3.64% | 10,932 |
| Feb 5, 2026 | 14.61 | 15.03 | 14.59 | 14.84 | 14.84 | -2.56% | 9,547 |
| Feb 4, 2026 | 15.87 | 15.87 | 14.96 | 15.23 | 15.23 | -3.42% | 16,756 |
| Feb 3, 2026 | 16.08 | 16.08 | 15.49 | 15.77 | 15.77 | -0.25% | 13,090 |
| Feb 2, 2026 | 15.74 | 15.99 | 15.42 | 15.81 | 15.81 | -2.65% | 12,532 |
| Jan 30, 2026 | 15.98 | 16.64 | 15.79 | 16.24 | 16.24 | 3.58% | 26,440 |
| Jan 29, 2026 | 16.19 | 16.19 | 15.60 | 15.68 | 15.68 | -3.75% | 32,328 |
| Jan 28, 2026 | 16.48 | 16.58 | 16.29 | 16.29 | 16.29 | - | 23,804 |
| Jan 27, 2026 | 16.48 | 16.57 | 16.27 | 16.29 | 16.29 | -0.18% | 4,125 |
| Jan 26, 2026 | 16.90 | 16.90 | 16.32 | 16.32 | 16.32 | -3.09% | 17,710 |
| Jan 23, 2026 | 17.00 | 17.00 | 16.75 | 16.84 | 16.84 | -0.73% | 6,528 |
| Jan 22, 2026 | 16.61 | 16.99 | 16.48 | 16.96 | 16.96 | 3.69% | 27,166 |
| Jan 21, 2026 | 16.03 | 16.42 | 15.85 | 16.36 | 16.36 | 2.89% | 21,167 |
| Jan 20, 2026 | 16.28 | 16.51 | 15.72 | 15.90 | 15.90 | -4.48% | 29,465 |
| Jan 16, 2026 | 16.90 | 17.01 | 16.55 | 16.65 | 16.65 | -0.17% | 25,516 |
| Jan 15, 2026 | 16.70 | 16.99 | 16.67 | 16.67 | 16.67 | 0.20% | 9,233 |
| Jan 14, 2026 | 16.85 | 16.85 | 16.52 | 16.64 | 16.64 | -2.06% | 11,072 |
| Jan 13, 2026 | 17.20 | 17.22 | 16.92 | 16.99 | 16.99 | -1.28% | 26,386 |
| Jan 12, 2026 | 16.89 | 17.42 | 16.78 | 17.21 | 17.21 | 0.70% | 26,151 |
| Jan 9, 2026 | 16.75 | 17.19 | 16.61 | 17.09 | 17.09 | 3.33% | 27,447 |
| Jan 8, 2026 | 16.47 | 16.65 | 16.34 | 16.54 | 16.54 | -0.52% | 6,243 |
| Jan 7, 2026 | 17.00 | 17.00 | 16.63 | 16.63 | 16.63 | -0.80% | 20,918 |
| Jan 6, 2026 | 17.16 | 17.16 | 16.50 | 16.76 | 16.76 | -2.97% | 31,896 |
| Jan 5, 2026 | 17.20 | 17.79 | 17.00 | 17.27 | 17.27 | 3.00% | 42,201 |
| Jan 2, 2026 | 17.59 | 17.59 | 16.65 | 16.77 | 16.77 | -2.78% | 84,206 |
| Dec 31, 2025 | 17.37 | 17.45 | 17.24 | 17.25 | 17.25 | -1.77% | 42,824 |
| Dec 30, 2025 | 17.79 | 17.87 | 17.32 | 17.56 | 17.56 | -1.24% | 128,727 |
| Dec 29, 2025 | 18.29 | 18.29 | 17.65 | 17.78 | 17.78 | -3.00% | 12,170 |
| Dec 26, 2025 | 18.79 | 18.88 | 18.30 | 18.33 | 18.33 | -2.40% | 14,166 |
| Dec 24, 2025 | 18.78 | 18.98 | 18.31 | 18.78 | 18.78 | 1.79% | 31,245 |
| Dec 23, 2025 | 18.86 | 18.95 | 18.45 | 18.45 | 18.45 | -27.52% | 81,988 |
| Dec 22, 2025 | 25.55 | 26.20 | 25.35 | 25.46 | 18.74 | 1.85% | 29,300 |
| Dec 19, 2025 | 25.28 | 25.36 | 24.32 | 24.99 | 18.40 | -0.74% | 42,659 |
| Dec 18, 2025 | 24.68 | 25.60 | 24.68 | 25.18 | 18.53 | 5.36% | 24,726 |
| Dec 17, 2025 | 25.52 | 25.74 | 23.70 | 23.90 | 17.59 | -6.51% | 17,503 |