Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
17.00
+0.68 (4.17%)
Apr 2, 2025, 12:23 PM EDT - Market open
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 15.16 | 16.20 | 15.16 | 15.99 | - | -2.02% | 9,495 |
| 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 |
| Mar 26, 2025 | 17.85 | 17.85 | 16.08 | 16.70 | 16.70 | -7.17% | 35,852 |
| Mar 25, 2025 | 17.95 | 18.00 | 16.69 | 17.99 | 17.83 | 4.41% | 41,408 |
| Mar 24, 2025 | 15.37 | 17.50 | 14.82 | 17.23 | 17.08 | 19.57% | 357,272 |
| Mar 21, 2025 | 14.07 | 14.57 | 13.97 | 14.41 | 14.28 | 2.93% | 52,197 |
| Mar 20, 2025 | 14.40 | 14.40 | 13.70 | 14.00 | 13.88 | 0.94% | 48,783 |
| Mar 19, 2025 | 13.59 | 14.19 | 13.59 | 13.87 | 13.75 | 2.14% | 11,677 |
| Mar 18, 2025 | 13.96 | 13.96 | 13.45 | 13.58 | 13.46 | -3.00% | 54,849 |
| Mar 17, 2025 | 14.11 | 14.44 | 13.82 | 14.00 | 13.88 | -5.51% | 9,725 |
| Mar 14, 2025 | 15.28 | 15.28 | 14.34 | 14.82 | 14.69 | 3.83% | 16,240 |
| Mar 13, 2025 | 15.25 | 15.25 | 13.99 | 14.27 | 14.14 | -3.73% | 15,151 |
| Mar 12, 2025 | 14.43 | 15.49 | 14.43 | 14.82 | 14.69 | 6.33% | 33,216 |
| Mar 11, 2025 | 13.19 | 14.27 | 13.19 | 13.94 | 13.82 | 3.72% | 48,973 |
| Mar 10, 2025 | 15.00 | 15.00 | 13.42 | 13.44 | 13.32 | -11.98% | 92,385 |
| Mar 7, 2025 | 15.53 | 15.59 | 14.82 | 15.27 | 15.13 | -1.32% | 24,158 |
| Mar 6, 2025 | 15.42 | 15.92 | 15.24 | 15.47 | 15.34 | -3.59% | 30,976 |
| Mar 5, 2025 | 15.90 | 16.05 | 15.63 | 16.05 | 15.91 | 0.69% | 21,074 |
| Mar 4, 2025 | 15.78 | 16.53 | 15.30 | 15.94 | 15.80 | -5.12% | 26,020 |
| Mar 3, 2025 | 17.80 | 17.80 | 16.50 | 16.80 | 16.65 | -1.95% | 12,048 |
| Feb 28, 2025 | 16.28 | 17.13 | 16.28 | 17.13 | 16.98 | 2.93% | 14,466 |
| Feb 27, 2025 | 17.11 | 17.18 | 16.64 | 16.65 | 16.50 | -2.97% | 12,440 |
| Feb 26, 2025 | 17.65 | 17.89 | 17.00 | 17.16 | 17.00 | -2.85% | 8,491 |
| Feb 25, 2025 | 18.52 | 18.52 | 17.46 | 17.66 | 17.50 | -6.57% | 55,707 |
| Feb 24, 2025 | 19.73 | 19.73 | 18.86 | 18.90 | 18.73 | -2.16% | 47,060 |
| Feb 21, 2025 | 20.26 | 20.26 | 19.20 | 19.32 | 19.15 | -4.89% | 28,579 |
| Feb 20, 2025 | 20.32 | 20.60 | 20.09 | 20.31 | 20.13 | -1.79% | 10,929 |
| Feb 19, 2025 | 19.94 | 21.01 | 19.94 | 20.68 | 20.50 | 1.84% | 18,386 |
| Feb 18, 2025 | 20.45 | 20.46 | 20.10 | 20.31 | 20.13 | -0.68% | 13,477 |
| Feb 14, 2025 | 20.57 | 20.75 | 20.01 | 20.45 | 20.27 | 0.14% | 23,142 |
| Feb 13, 2025 | 19.56 | 20.50 | 19.56 | 20.42 | 20.24 | 4.45% | 15,683 |
| Feb 12, 2025 | 18.75 | 19.96 | 18.75 | 19.55 | 19.37 | 1.87% | 18,632 |
| Feb 11, 2025 | 20.00 | 20.07 | 19.03 | 19.19 | 19.02 | -5.05% | 58,579 |
| Feb 10, 2025 | 21.05 | 21.05 | 20.21 | 20.21 | 20.03 | -2.79% | 38,567 |
| Feb 7, 2025 | 21.50 | 21.51 | 20.66 | 20.79 | 20.61 | -2.94% | 38,591 |
| Feb 6, 2025 | 21.00 | 21.42 | 20.80 | 21.42 | 21.23 | -0.74% | 78,536 |
| Feb 5, 2025 | 22.25 | 22.25 | 21.28 | 21.58 | 21.39 | -2.88% | 45,526 |
| Feb 4, 2025 | 22.25 | 22.25 | 21.68 | 22.22 | 22.02 | 1.69% | 39,683 |
| Feb 3, 2025 | 22.03 | 22.14 | 21.36 | 21.85 | 21.66 | -5.85% | 39,599 |
| Jan 31, 2025 | 23.38 | 23.97 | 23.00 | 23.21 | 23.00 | 0.87% | 33,130 |
| Jan 30, 2025 | 24.12 | 24.12 | 22.30 | 23.01 | 22.80 | 0.87% | 152,036 |
| Jan 29, 2025 | 23.43 | 23.43 | 22.55 | 22.81 | 22.61 | -1.89% | 108,598 |
| Jan 28, 2025 | 23.60 | 23.60 | 22.70 | 23.25 | 23.04 | 0.35% | 85,811 |
| Jan 27, 2025 | 23.60 | 23.70 | 22.85 | 23.17 | 22.96 | -1.97% | 293,359 |
| Jan 24, 2025 | 23.68 | 24.21 | 23.56 | 23.64 | 23.43 | -1.54% | 6,003 |
| Jan 23, 2025 | 24.10 | 24.10 | 23.63 | 24.01 | 23.79 | -0.57% | 23,124 |
| Jan 22, 2025 | 23.50 | 24.58 | 23.50 | 24.14 | 23.93 | -1.38% | 11,626 |