Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
21.86
-0.27 (-1.21%)
Jun 6, 2025, 4:00 PM - Market closed
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.01 | 22.39 | 21.21 | 21.86 | 21.86 | -1.22% | 178,085 |
| Jun 5, 2025 | 21.55 | 22.32 | 21.55 | 22.13 | 22.13 | -1.94% | 89,244 |
| Jun 4, 2025 | 23.99 | 23.99 | 22.25 | 22.57 | 22.57 | -4.64% | 59,067 |
| Jun 3, 2025 | 24.05 | 24.46 | 23.64 | 23.67 | 23.67 | -1.56% | 21,589 |
| Jun 2, 2025 | 24.50 | 24.83 | 23.01 | 24.04 | 24.04 | -1.77% | 25,500 |
| May 30, 2025 | 25.38 | 26.23 | 24.42 | 24.48 | 24.48 | -5.51% | 43,280 |
| May 29, 2025 | 26.19 | 27.00 | 25.60 | 25.91 | 25.91 | 0.72% | 33,741 |
| May 28, 2025 | 26.75 | 26.77 | 25.72 | 25.72 | 25.72 | -2.58% | 46,052 |
| May 27, 2025 | 25.80 | 26.58 | 25.15 | 26.40 | 26.40 | 7.14% | 87,659 |
| May 23, 2025 | 24.95 | 24.95 | 24.13 | 24.64 | 24.64 | -1.72% | 28,364 |
| May 22, 2025 | 24.88 | 25.45 | 24.84 | 25.07 | 25.07 | 0.69% | 13,745 |
| May 21, 2025 | 25.12 | 25.77 | 24.90 | 24.90 | 24.90 | -2.52% | 21,115 |
| May 20, 2025 | 25.15 | 26.19 | 25.15 | 25.54 | 25.54 | -1.02% | 11,945 |
| May 19, 2025 | 25.65 | 26.01 | 25.00 | 25.80 | 25.80 | -3.17% | 18,093 |
| May 16, 2025 | 25.69 | 26.72 | 25.69 | 26.65 | 26.65 | 2.86% | 14,972 |
| May 15, 2025 | 26.20 | 26.28 | 25.06 | 25.91 | 25.91 | -1.77% | 20,778 |
| May 14, 2025 | 26.04 | 26.80 | 25.30 | 26.38 | 26.38 | 4.63% | 39,892 |
| May 13, 2025 | 23.30 | 25.57 | 23.03 | 25.21 | 25.21 | 8.97% | 73,155 |
| May 12, 2025 | 23.05 | 23.30 | 22.37 | 23.13 | 23.13 | 9.12% | 29,717 |
| May 9, 2025 | 20.40 | 21.67 | 20.32 | 21.20 | 21.20 | 9.39% | 21,473 |
| May 8, 2025 | 19.71 | 19.91 | 19.34 | 19.38 | 19.38 | 1.52% | 16,846 |
| May 7, 2025 | 19.72 | 19.72 | 18.91 | 19.09 | 19.09 | -0.68% | 67,918 |
| May 6, 2025 | 19.22 | 19.44 | 19.14 | 19.22 | 19.22 | -3.08% | 44,461 |
| May 5, 2025 | 21.50 | 21.50 | 19.33 | 19.83 | 19.83 | -4.02% | 46,407 |
| May 2, 2025 | 19.75 | 21.51 | 19.75 | 20.66 | 20.66 | 4.40% | 21,110 |
| May 1, 2025 | 20.48 | 21.11 | 19.79 | 19.79 | 19.79 | -0.50% | 28,732 |
| Apr 30, 2025 | 20.00 | 20.00 | 18.51 | 19.89 | 19.89 | -5.60% | 28,059 |
| Apr 29, 2025 | 21.51 | 21.51 | 19.68 | 21.07 | 21.07 | 2.93% | 13,833 |
| Apr 28, 2025 | 21.11 | 21.20 | 19.00 | 20.47 | 20.47 | 0.05% | 52,642 |
| Apr 25, 2025 | 18.29 | 20.60 | 18.00 | 20.46 | 20.46 | 14.69% | 34,141 |
| Apr 24, 2025 | 17.11 | 17.84 | 16.51 | 17.84 | 17.84 | 5.13% | 53,068 |
| Apr 23, 2025 | 16.96 | 17.74 | 16.38 | 16.97 | 16.97 | 5.01% | 16,792 |
| Apr 22, 2025 | 15.50 | 16.20 | 15.50 | 16.16 | 16.16 | 3.59% | 10,425 |
| Apr 21, 2025 | 16.11 | 16.11 | 15.29 | 15.60 | 15.60 | -3.29% | 15,124 |
| Apr 17, 2025 | 16.70 | 16.70 | 15.97 | 16.13 | 16.13 | -1.63% | 9,517 |
| Apr 16, 2025 | 17.02 | 17.02 | 15.95 | 16.40 | 16.40 | -3.66% | 7,983 |
| Apr 15, 2025 | 16.27 | 17.36 | 16.27 | 17.02 | 17.02 | 0.41% | 6,270 |
| Apr 14, 2025 | 17.80 | 17.80 | 16.76 | 16.95 | 16.95 | -1.28% | 13,432 |
| Apr 11, 2025 | 17.65 | 17.65 | 15.85 | 17.17 | 17.17 | 2.14% | 13,267 |
| Apr 10, 2025 | 16.65 | 17.64 | 15.29 | 16.81 | 16.81 | -9.14% | 15,981 |
| Apr 9, 2025 | 14.61 | 18.50 | 14.61 | 18.50 | 18.50 | 23.01% | 29,906 |
| Apr 8, 2025 | 16.32 | 17.51 | 14.87 | 15.04 | 15.04 | -6.29% | 36,971 |
| Apr 7, 2025 | 15.75 | 16.70 | 14.89 | 16.05 | 16.05 | -3.25% | 129,888 |
| Apr 4, 2025 | 16.15 | 16.72 | 16.00 | 16.59 | 16.59 | 3.11% | 39,698 |
| Apr 3, 2025 | 16.95 | 16.95 | 15.83 | 16.09 | 16.09 | -5.13% | 40,561 |
| Apr 2, 2025 | 15.16 | 17.09 | 15.16 | 16.96 | 16.96 | 3.92% | 31,998 |
| Apr 1, 2025 | 16.50 | 16.69 | 16.00 | 16.32 | 16.32 | 3.23% | 86,897 |
| Mar 31, 2025 | 14.97 | 15.91 | 14.97 | 15.81 | 15.81 | -1.68% | 19,710 |
| Mar 28, 2025 | 17.12 | 17.12 | 15.99 | 16.08 | 16.08 | -3.94% | 14,596 |
| Mar 27, 2025 | 17.02 | 17.72 | 16.47 | 16.74 | 16.74 | 0.24% | 16,869 |