Skip to main content
Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
19.32
-0.99 (-4.89%)
Feb 21, 2025, 3:50 PM EST - Market closed

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.2620.2619.2019.3219.32-4.89%28,579
Feb 20, 202520.3220.6020.0920.3120.31-1.79%10,929
Feb 19, 202519.9421.0119.9420.6820.681.84%18,386
Feb 18, 202520.4520.4620.1020.3120.31-0.68%13,477
Feb 14, 202520.5720.7520.0120.4520.450.14%23,142
Feb 13, 202519.5620.5019.5620.4220.424.45%15,683
Feb 12, 202518.7519.9618.7519.5519.551.87%18,632
Feb 11, 202520.0020.0719.0319.1919.19-5.05%58,579
Feb 10, 202521.0521.0520.2120.2120.21-2.79%38,567
Feb 7, 202521.5021.5120.6620.7920.79-2.94%38,591
Feb 6, 202521.0021.4220.8021.4221.42-0.74%78,536
Feb 5, 202522.2522.2521.2821.5821.58-2.88%45,526
Feb 4, 202522.2522.2521.6822.2222.221.69%39,683
Feb 3, 202522.0322.1421.3621.8521.85-5.85%39,599
Jan 31, 202523.3823.9723.0023.2123.210.87%33,130
Jan 30, 202524.1224.1222.3023.0123.010.87%152,036
Jan 29, 202523.4323.4322.5522.8122.81-1.89%108,598
Jan 28, 202523.6023.6022.7023.2523.250.35%85,811
Jan 27, 202523.6023.7022.8523.1723.17-1.97%293,359
Jan 24, 202523.6824.2123.5623.6423.64-1.54%6,003
Jan 23, 202524.1024.1023.6324.0124.01-0.57%23,124
Jan 22, 202523.5024.5823.5024.1424.14-1.38%11,626
Jan 21, 202525.4725.4723.5724.4824.48-0.56%17,482
Jan 17, 202524.6925.1824.2424.6224.623.00%26,373
Jan 16, 202524.0224.0223.6823.9023.90-2.56%8,225
Jan 15, 202523.8324.5323.8324.5324.536.42%9,060
Jan 14, 202524.4524.4522.9923.0523.050.61%11,493
Jan 13, 202520.6923.2420.6922.9122.91-0.33%9,881
Jan 10, 202522.1623.1122.1622.9922.99-0.76%15,194
Jan 8, 202524.2924.2922.7723.1623.16-0.13%12,766
Jan 7, 202523.1724.2222.8923.1923.19-4.13%14,804
Jan 6, 202525.4325.4323.5024.1924.190.33%21,874
Jan 3, 202522.1224.1222.1224.1124.116.59%56,726
Jan 2, 202524.1224.1220.1222.6222.62-5.16%70,068
Dec 31, 202424.8324.8323.7023.8523.85-1.81%25,702
Dec 30, 202424.1124.8324.1124.2924.29-3.69%33,854
Dec 27, 202426.0826.0824.8125.2225.22-4.79%32,829
Dec 26, 202426.9527.1526.4626.4926.49-1.55%26,349
Dec 24, 202425.2126.9825.2126.9126.916.43%26,359
Dec 23, 202425.5625.5624.4625.2825.28-0.12%39,489
Dec 20, 202425.0226.0925.0025.3125.16-3.32%60,340
Dec 19, 202426.6727.4025.0426.1826.030.15%73,804
Dec 18, 202428.6630.3924.7926.1425.99-12.16%98,019
Dec 17, 202429.2730.0627.8029.7629.595.12%116,560
Dec 16, 202426.8028.3126.0728.3128.158.70%123,265
Dec 13, 202424.7026.0624.3026.0525.895.70%81,326
Dec 12, 202426.0026.0024.4424.6424.50-2.53%76,752
Dec 11, 202424.3425.2823.1625.2825.1310.25%65,743
Dec 10, 202422.9923.6621.9922.9322.805.04%80,780
Dec 9, 202422.4323.3220.7321.8321.701.02%51,266
Dec 6, 202420.6421.6119.8921.6121.489.46%67,846
Dec 5, 202419.6220.1619.6219.7419.636.05%31,903
Dec 4, 202418.0218.6217.8618.6218.513.68%15,629
Dec 3, 202417.9018.3017.7417.9617.85-3.32%24,974
Dec 2, 202417.9218.7217.9218.5718.473.65%17,081
Nov 29, 202417.5117.9217.4717.9217.824.02%14,384
Nov 27, 202417.5417.7517.0117.2317.13-1.78%17,511
Nov 26, 202419.5919.5917.4017.5417.44-1.52%29,362
Nov 25, 202419.9420.0017.8117.8117.71-7.24%35,345
Nov 22, 202418.2819.4217.9419.2019.096.37%34,614
Nov 21, 202418.8518.8517.8018.0517.95-1.37%27,505
Nov 20, 202418.8618.8617.6418.3018.19-1.67%26,169
Nov 19, 202419.1419.1417.9118.6118.502.65%22,823
Nov 18, 202418.5018.8017.8718.1318.025.17%63,066
Nov 15, 202416.6017.4016.6017.2417.143.83%33,143
Nov 14, 202417.7417.7416.6016.6016.51-4.74%22,895
Nov 13, 202417.2718.4017.0317.4317.331.60%44,950
Nov 12, 202419.3419.3416.6417.1617.06-11.30%54,367
Nov 11, 202417.7720.1617.7519.3419.2319.75%76,410
Nov 8, 202414.0116.7013.9516.1516.0618.32%38,439
Nov 7, 202412.7614.2612.4913.6513.577.91%44,296
Nov 6, 202411.4712.6511.4612.6512.5818.48%7,954
Nov 5, 202410.6510.8010.6110.6810.624.17%1,674
Nov 4, 202410.5510.5510.2510.2510.19-3.43%1,580
Nov 1, 202410.7110.7110.6110.6110.550.23%229
Oct 31, 202410.7010.8510.5910.5910.53-2.49%2,124
Oct 30, 202411.0711.0910.8610.8610.80-2.84%2,342
Oct 29, 202411.0011.2011.0011.1811.110.52%4,526
Oct 28, 202411.5011.5011.0511.1211.06-2.88%1,276
Oct 25, 202411.3911.4511.0811.4511.382.06%3,997
Oct 24, 202411.0011.2211.0011.2211.154.25%3,695
Oct 23, 202410.8810.8810.7610.7610.70-1.70%398
Oct 22, 202410.9710.9810.9510.9510.88-0.06%685
Oct 21, 202410.9410.9610.9410.9610.890.56%488
Oct 18, 202410.9710.9710.8910.8910.830.39%438
Oct 17, 202410.9310.9310.8510.8510.790.18%773
Oct 16, 202410.7310.8310.7310.8310.770.71%1,222
Oct 15, 202410.7610.7810.7510.7610.69-1.86%1,073
Oct 14, 202410.9310.9610.9310.9610.900.28%458
Oct 11, 202411.0211.0210.9310.9310.87-1.42%1,308
Oct 10, 202411.0411.0911.0411.0911.020.18%2,198
Oct 9, 202411.0311.0711.0111.0711.000.51%1,043
Oct 8, 202410.8611.1010.8611.0110.951.38%663
Oct 7, 202410.9510.9510.8610.8610.80-1.63%989
Oct 4, 202410.8711.0410.8711.0410.982.11%1,898
Oct 3, 202410.7510.9110.7510.8110.75-0.02%694
Oct 2, 202410.8410.8910.8010.8110.750.22%1,653
Oct 1, 202410.9911.0810.7210.7910.73-2.70%4,688
Sep 30, 202411.0211.0911.0211.0911.02-0.14%2,225
Sep 27, 202411.1411.1411.0111.1011.040.31%2,567