Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
13.81
+0.25 (1.84%)
Mar 23, 2026, 9:47 AM EDT - Market open
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13.81 | 13.81 | 13.40 | 13.56 | 13.56 | -2.32% | 13,690 |
| Mar 19, 2026 | 14.24 | 14.24 | 13.73 | 13.88 | 13.88 | -3.60% | 17,025 |
| Mar 18, 2026 | 14.43 | 14.69 | 14.24 | 14.40 | 14.40 | 0.35% | 5,278 |
| Mar 17, 2026 | 14.26 | 14.55 | 14.23 | 14.35 | 14.35 | -1.24% | 22,218 |
| Mar 16, 2026 | 14.55 | 14.75 | 14.40 | 14.53 | 14.53 | 0.55% | 7,708 |
| Mar 13, 2026 | 14.45 | 14.60 | 14.34 | 14.45 | 14.45 | -0.48% | 4,459 |
| Mar 12, 2026 | 14.76 | 14.76 | 14.44 | 14.52 | 14.52 | -3.14% | 5,101 |
| Mar 11, 2026 | 15.00 | 15.00 | 14.82 | 14.99 | 14.99 | 2.69% | 7,710 |
| Mar 10, 2026 | 14.62 | 14.83 | 14.60 | 14.60 | 14.60 | 0.39% | 2,409 |
| Mar 9, 2026 | 14.50 | 14.54 | 14.00 | 14.54 | 14.54 | -1.01% | 9,263 |
| Mar 6, 2026 | 14.78 | 14.78 | 14.53 | 14.69 | 14.69 | -2.07% | 3,577 |
| Mar 5, 2026 | 14.82 | 15.02 | 14.82 | 15.00 | 15.00 | 0.40% | 3,471 |
| Mar 4, 2026 | 14.72 | 15.02 | 14.72 | 14.94 | 14.94 | 3.62% | 3,659 |
| Mar 3, 2026 | 14.69 | 14.69 | 14.22 | 14.42 | 14.42 | -2.84% | 11,823 |
| 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 |