Skip to main content
logo
Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
15.85
+0.25 (1.60%)
At close: Feb 10, 2026, 4:00 PM EST
15.85
0.00 (0.00%)
After-hours: Feb 10, 2026, 4:10 PM EST

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202615.6315.9915.6315.87-1.73%7,346
Feb 9, 202615.4415.8215.3515.6015.601.43%9,438
Feb 6, 202615.0915.5615.0915.3815.383.64%10,932
Feb 5, 202614.6115.0314.5914.8414.84-2.56%9,518
Feb 4, 202615.8715.8714.9615.2315.23-3.42%16,756
Feb 3, 202616.0816.0815.4915.7715.77-0.25%13,089
Feb 2, 202615.7415.9915.4215.8115.81-2.65%12,125
Jan 30, 202615.9816.6415.7916.2416.243.58%26,036
Jan 29, 202616.1916.1915.6015.6815.68-3.75%32,328
Jan 28, 202616.4816.5816.2916.2916.29-23,515
Jan 27, 202616.4816.5716.2716.2916.29-0.18%4,125
Jan 26, 202616.9016.9016.3216.3216.32-3.09%17,478
Jan 23, 202617.0017.0016.7516.8416.84-0.73%6,414
Jan 22, 202616.6116.9916.4816.9616.963.69%27,166
Jan 21, 202616.0316.4215.8516.3616.362.89%21,167
Jan 20, 202616.2816.5115.7215.9015.90-4.48%29,393
Jan 16, 202616.9017.0116.5516.6516.65-0.17%25,515
Jan 15, 202616.7016.9916.6716.6716.670.20%9,233
Jan 14, 202616.8516.8516.5216.6416.64-2.06%11,072
Jan 13, 202617.2017.2216.9216.9916.99-1.28%26,386
Jan 12, 202616.8917.4216.7817.2117.210.70%26,146
Jan 9, 202616.7517.1916.6117.0917.093.33%27,447
Jan 8, 202616.4716.6516.3416.5416.54-0.52%6,229
Jan 7, 202617.0017.0016.6316.6316.63-0.80%20,918
Jan 6, 202617.1617.1616.5016.7616.76-2.97%31,833
Jan 5, 202617.2017.7917.0017.2717.273.00%42,081
Jan 2, 202617.5917.5916.6516.7716.77-2.78%84,013
Dec 31, 202517.3717.4517.2417.2517.25-1.77%42,824
Dec 30, 202517.7917.8717.3217.5617.56-1.24%128,727
Dec 29, 202518.2918.2917.6517.7817.78-3.00%12,167
Dec 26, 202518.7918.8818.3018.3318.33-2.40%14,166
Dec 24, 202518.7818.9818.3118.7818.781.79%31,245
Dec 23, 202518.8618.9518.4518.4518.45-27.52%81,988
Dec 22, 202525.5526.2025.3525.4618.741.85%29,300
Dec 19, 202525.2825.3624.3224.9918.40-0.74%42,659
Dec 18, 202524.6825.6024.6825.1818.535.36%24,726
Dec 17, 202525.5225.7423.7023.9017.59-6.51%17,503
Dec 16, 202523.8625.6223.8625.5618.823.97%7,825
Dec 15, 202524.3924.8424.3924.5918.102.71%11,348
Dec 12, 202523.6324.0823.3023.9417.620.80%9,776
Dec 11, 202523.6523.7523.1523.7517.48-1.87%10,261
Dec 10, 202523.7824.5123.5024.2017.811.78%10,472
Dec 9, 202523.3224.1423.2723.7817.502.15%6,466
Dec 8, 202523.9924.0323.1123.2817.13-4.63%9,350
Dec 5, 202524.4924.5724.1924.4117.970.25%12,186
Dec 4, 202524.1524.4023.9024.3517.921.33%11,570
Dec 3, 202523.1024.0723.1024.0317.694.53%20,156
Dec 2, 202523.2923.2922.9522.9916.92-0.16%5,003
Dec 1, 202522.8823.3822.8423.0316.95-0.85%9,335
Nov 28, 202523.0223.3122.9723.2217.090.86%7,608