Skip to main content
Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
24.62
+0.72 (3.00%)
Jan 17, 2025, 3:42 PM EST - Market closed

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202411.1311.2311.0711.0711.010.45%1,779
Sep 25, 202410.9111.1110.9111.0210.960.77%3,058
Sep 24, 202410.7710.9410.7610.9410.871.65%2,225
Sep 23, 202410.6110.7610.6110.7610.701.68%1,447
Sep 20, 202410.7010.7610.5810.5810.52-2.04%2,224
Sep 19, 202410.7110.8210.7110.8010.744.00%2,494
Sep 18, 202410.4410.6110.3910.3910.33-0.83%1,268
Sep 17, 202410.5910.5910.4110.4710.41-0.12%1,753
Sep 16, 202410.4610.4910.4210.4910.42-0.24%926
Sep 13, 202410.4110.6110.4110.5110.45-0.18%2,375
Sep 12, 202410.5010.5510.4410.5310.470.90%4,134
Sep 11, 20249.9810.449.9510.4410.373.35%1,567
Sep 10, 20249.9610.109.9610.1010.041.77%501
Sep 9, 20249.849.949.849.929.861.15%1,818
Sep 6, 20249.919.919.799.819.75-3.37%3,939
Sep 5, 202410.1010.3010.1010.1510.090.51%1,481
Sep 4, 202410.2210.2210.0610.1010.040.58%453
Sep 3, 202410.3910.3910.0410.049.98-4.70%2,549
Aug 30, 202410.4710.5410.4710.5410.481.34%808
Aug 29, 202410.6710.6710.4010.4010.34-1.12%1,490
Aug 28, 202410.3910.5210.3910.5210.45-2.01%1,576
Aug 27, 202410.7310.8310.7110.7310.67-0.38%1,294
Aug 26, 202410.9811.0010.6910.7710.71-3.13%1,959