Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
24.17
-0.04 (-0.18%)
Jun 27, 2025, 4:00 PM - Market closed

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.3324.8923.6524.1724.17-0.20%16,812
Jun 26, 202524.5424.5523.9824.2124.210.65%31,346
Jun 25, 202525.0025.0023.8024.0624.06-4.16%21,399
Jun 24, 202526.6726.6724.8525.1024.95-3.25%102,248
Jun 23, 202524.0026.6823.6825.9525.7813.12%80,220
Jun 20, 202523.3023.7022.7922.9422.79-1.18%10,912
Jun 18, 202523.3223.4522.9923.2123.071.07%7,657
Jun 17, 202524.2924.2922.6422.9722.82-2.98%26,167
Jun 16, 202524.3324.3323.4523.6723.520.41%20,244
Jun 13, 202522.9124.1522.8923.5823.432.13%25,906
Jun 12, 202523.0024.0023.0023.0822.94-2.73%32,978
Jun 11, 202524.5825.0323.5423.7323.580.51%46,506
Jun 10, 202522.5023.7222.5023.6123.475.85%44,920
Jun 9, 202521.5022.3920.4222.3122.172.03%46,927
Jun 6, 202522.0122.3921.2121.8621.73-1.22%178,085
Jun 5, 202521.5522.3221.5522.1321.99-1.94%89,244
Jun 4, 202523.9923.9922.2522.5722.43-4.64%59,067
Jun 3, 202524.0524.4623.6423.6723.52-1.56%21,589
Jun 2, 202524.5024.8323.0124.0423.90-1.77%25,500
May 30, 202525.3826.2324.4224.4824.33-5.51%43,280
May 29, 202526.1927.0025.6025.9125.750.72%33,741
May 28, 202526.7526.7725.7225.7225.56-2.58%46,052
May 27, 202525.8026.5825.1526.4026.247.14%87,659
May 23, 202524.9524.9524.1324.6424.49-1.72%28,364
May 22, 202524.8825.4524.8425.0724.920.69%13,745
May 21, 202525.1225.7724.9024.9024.75-2.52%21,115
May 20, 202525.1526.1925.1525.5425.38-1.02%11,945
May 19, 202525.6526.0125.0025.8025.64-3.17%18,093
May 16, 202525.6926.7225.6926.6526.492.86%14,972
May 15, 202526.2026.2825.0625.9125.75-1.77%20,778
May 14, 202526.0426.8025.3026.3826.214.63%39,892
May 13, 202523.3025.5723.0325.2125.058.97%73,155
May 12, 202523.0523.3022.3723.1322.999.12%29,717
May 9, 202520.4021.6720.3221.2021.079.39%21,473
May 8, 202519.7119.9119.3419.3819.261.52%16,846
May 7, 202519.7219.7218.9119.0918.97-0.68%67,918
May 6, 202519.2219.4419.1419.2219.10-3.08%44,461
May 5, 202521.5021.5019.3319.8319.71-4.02%46,407
May 2, 202519.7521.5119.7520.6620.534.40%21,110
May 1, 202520.4821.1119.7919.7919.67-0.50%28,732
Apr 30, 202520.0020.0018.5119.8919.77-5.60%28,059
Apr 29, 202521.5121.5119.6821.0720.942.93%13,833
Apr 28, 202521.1121.2019.0020.4720.340.05%52,642
Apr 25, 202518.2920.6018.0020.4620.3314.69%34,141
Apr 24, 202517.1117.8416.5117.8417.735.13%53,068
Apr 23, 202516.9617.7416.3816.9716.875.01%16,792
Apr 22, 202515.5016.2015.5016.1616.063.59%10,425
Apr 21, 202516.1116.1115.2915.6015.50-3.29%15,124
Apr 17, 202516.7016.7015.9716.1316.03-1.63%9,517
Apr 16, 202517.0217.0215.9516.4016.30-3.66%7,983