Skip to main content
logo
Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
30.74
+0.80 (2.69%)
At close: Sep 22, 2025, 4:00 PM EDT
32.38
+1.64 (5.34%)
After-hours: Sep 22, 2025, 5:44 PM EDT

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202530.0031.2330.0030.56-2.08%19,621
Sep 19, 202530.2130.2229.6029.9429.941.92%13,112
Sep 18, 202530.5930.5929.3729.3729.37-1.87%15,504
Sep 17, 202529.7430.1128.7729.9329.930.60%18,242
Sep 16, 202529.7429.7529.0429.7529.752.87%17,709
Sep 15, 202529.3432.0028.4728.9228.923.51%77,930
Sep 12, 202525.8628.0325.8627.9427.946.68%34,483
Sep 11, 202524.5026.1924.5026.1926.195.96%9,735
Sep 10, 202524.8225.2424.5924.7224.720.73%7,974
Sep 9, 202524.9424.9424.5224.5424.54-0.24%2,920
Sep 8, 202525.6325.6324.4524.6024.60-0.64%21,981
Sep 5, 202525.3725.3724.5324.7624.762.48%6,828
Sep 4, 202523.3424.1623.3424.1624.162.42%4,115
Sep 3, 202524.2424.6123.5923.5923.59-0.42%21,328
Sep 2, 202524.0024.1523.6323.6923.69-2.59%9,963
Aug 29, 202525.0125.0124.0424.3224.32-3.64%8,802
Aug 28, 202524.9925.3224.8225.2425.24-0.40%8,076
Aug 27, 202526.0026.0025.3425.3425.34-1.58%10,878
Aug 26, 202524.4525.7524.4525.7525.752.78%20,702
Aug 25, 202524.4625.4724.0225.0525.055.68%137,174
Aug 22, 202523.2623.8123.2123.7023.701.12%42,093
Aug 21, 202524.0724.0723.2423.4423.440.13%12,041
Aug 20, 202523.8224.1322.9623.4123.41-1.72%28,959
Aug 19, 202524.3924.8223.7723.8223.82-2.82%65,001
Aug 18, 202524.4124.5824.3424.5124.510.66%10,758
Aug 15, 202524.9125.0024.2724.3524.35-1.77%20,388
Aug 14, 202524.9925.1024.4524.7924.79-1.82%66,595
Aug 13, 202525.4326.2525.0925.2525.25-0.43%24,317
Aug 12, 202525.0225.4024.2025.3625.361.68%43,507
Aug 11, 202524.7125.8524.7124.9424.943.53%45,343
Aug 8, 202523.0124.5023.0124.0924.094.74%21,467
Aug 7, 202523.0323.2322.6123.0023.000.48%8,980
Aug 6, 202522.3522.9622.1322.8922.893.50%10,819
Aug 5, 202522.7422.7421.4522.1222.12-0.70%8,957
Aug 4, 202521.5322.3321.5322.2722.272.16%39,329
Aug 1, 202522.0022.0921.5821.8021.80-4.43%62,099
Jul 31, 202523.7423.7422.6122.8122.81-0.70%39,161
Jul 30, 202523.0024.4822.9522.9722.97-1.20%17,320
Jul 29, 202523.6623.6623.1523.2523.25-2.15%12,540
Jul 28, 202522.8324.0622.8323.7623.762.75%40,674
Jul 25, 202522.4023.6122.4023.1323.132.31%16,116
Jul 24, 202522.6722.9422.2622.6022.60-8.31%70,245
Jul 23, 202524.5224.6624.2624.6524.650.74%9,875
Jul 22, 202523.9724.7023.8524.4724.471.00%90,694
Jul 21, 202525.0525.0524.1324.2324.23-0.62%43,659
Jul 18, 202523.3424.5323.3424.3824.384.50%47,654
Jul 17, 202523.6623.7223.3123.3323.33-0.93%16,128
Jul 16, 202522.2723.9222.2723.5523.553.77%19,666
Jul 15, 202524.5024.5022.5622.7022.70-2.58%7,653
Jul 14, 202523.8023.8022.8623.3023.301.10%47,142