Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
17.25
-0.31 (-1.77%)
Dec 31, 2025, 4:00 PM EST - Market closed
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 17.37 | 17.45 | 17.24 | 17.25 | 17.25 | -1.77% | 42,824 |
| Dec 30, 2025 | 17.79 | 17.87 | 17.32 | 17.56 | 17.56 | -1.24% | 128,727 |
| Dec 29, 2025 | 18.29 | 18.29 | 17.65 | 17.78 | 17.78 | -3.00% | 12,167 |
| Dec 26, 2025 | 18.79 | 18.88 | 18.30 | 18.33 | 18.33 | -2.40% | 14,166 |
| Dec 24, 2025 | 18.78 | 18.98 | 18.31 | 18.78 | 18.78 | 1.79% | 31,245 |
| Dec 23, 2025 | 18.86 | 18.95 | 18.45 | 18.45 | 18.45 | -27.52% | 81,988 |
| Dec 22, 2025 | 25.55 | 26.20 | 25.35 | 25.46 | 18.74 | 1.85% | 29,300 |
| Dec 19, 2025 | 25.28 | 25.36 | 24.32 | 24.99 | 18.40 | -0.74% | 42,659 |
| Dec 18, 2025 | 24.68 | 25.60 | 24.68 | 25.18 | 18.53 | 5.36% | 24,726 |
| Dec 17, 2025 | 25.52 | 25.74 | 23.70 | 23.90 | 17.59 | -6.51% | 17,503 |
| Dec 16, 2025 | 23.86 | 25.62 | 23.86 | 25.56 | 18.82 | 3.97% | 7,825 |
| Dec 15, 2025 | 24.39 | 24.84 | 24.39 | 24.59 | 18.10 | 2.71% | 11,348 |
| Dec 12, 2025 | 23.63 | 24.08 | 23.30 | 23.94 | 17.62 | 0.80% | 9,776 |
| Dec 11, 2025 | 23.65 | 23.75 | 23.15 | 23.75 | 17.48 | -1.87% | 10,261 |
| Dec 10, 2025 | 23.78 | 24.51 | 23.50 | 24.20 | 17.81 | 1.78% | 10,472 |
| Dec 9, 2025 | 23.32 | 24.14 | 23.27 | 23.78 | 17.50 | 2.15% | 6,466 |
| Dec 8, 2025 | 23.99 | 24.03 | 23.11 | 23.28 | 17.13 | -4.63% | 9,350 |
| Dec 5, 2025 | 24.49 | 24.57 | 24.19 | 24.41 | 17.97 | 0.25% | 12,186 |
| Dec 4, 2025 | 24.15 | 24.40 | 23.90 | 24.35 | 17.92 | 1.33% | 11,570 |
| Dec 3, 2025 | 23.10 | 24.07 | 23.10 | 24.03 | 17.69 | 4.53% | 20,156 |
| Dec 2, 2025 | 23.29 | 23.29 | 22.95 | 22.99 | 16.92 | -0.16% | 5,003 |
| Dec 1, 2025 | 22.88 | 23.38 | 22.84 | 23.03 | 16.95 | -0.85% | 9,335 |
| Nov 28, 2025 | 23.02 | 23.31 | 22.97 | 23.22 | 17.09 | 0.86% | 7,608 |
| Nov 26, 2025 | 23.00 | 23.12 | 22.56 | 23.03 | 16.95 | -0.13% | 24,673 |
| Nov 25, 2025 | 22.72 | 23.06 | 22.07 | 23.06 | 16.97 | 0.89% | 18,602 |
| Nov 24, 2025 | 21.50 | 23.02 | 21.50 | 22.85 | 16.82 | 8.68% | 28,535 |
| Nov 21, 2025 | 21.77 | 22.14 | 20.80 | 21.03 | 15.48 | -4.22% | 40,382 |
| Nov 20, 2025 | 22.88 | 23.45 | 21.95 | 21.95 | 16.16 | -1.86% | 6,108 |
| Nov 19, 2025 | 22.62 | 22.69 | 22.21 | 22.37 | 16.46 | 0.08% | 6,147 |
| Nov 18, 2025 | 22.40 | 22.71 | 21.95 | 22.35 | 16.45 | -1.15% | 16,870 |
| Nov 17, 2025 | 22.41 | 23.33 | 22.41 | 22.61 | 16.64 | 0.38% | 39,630 |
| Nov 14, 2025 | 21.93 | 22.90 | 21.92 | 22.53 | 16.58 | 0.07% | 21,297 |
| Nov 13, 2025 | 23.70 | 23.70 | 22.00 | 22.51 | 16.57 | -6.70% | 46,948 |
| Nov 12, 2025 | 24.99 | 24.99 | 24.00 | 24.13 | 17.76 | -2.01% | 10,761 |
| Nov 11, 2025 | 24.61 | 24.62 | 24.26 | 24.62 | 18.12 | -1.41% | 14,513 |
| Nov 10, 2025 | 24.91 | 25.18 | 24.49 | 24.97 | 18.38 | 2.62% | 64,978 |
| Nov 7, 2025 | 25.69 | 25.69 | 23.79 | 24.33 | 17.91 | -11.35% | 40,269 |
| Nov 6, 2025 | 28.50 | 28.50 | 26.87 | 27.45 | 20.20 | -3.53% | 52,977 |
| Nov 5, 2025 | 28.00 | 28.70 | 27.25 | 28.45 | 20.94 | 3.79% | 11,414 |
| Nov 4, 2025 | 28.15 | 28.53 | 27.40 | 27.41 | 20.18 | -5.54% | 22,082 |
| Nov 3, 2025 | 28.32 | 29.46 | 28.32 | 29.02 | 21.36 | 2.77% | 19,173 |
| Oct 31, 2025 | 27.92 | 28.35 | 27.48 | 28.24 | 20.79 | 3.22% | 11,265 |
| Oct 30, 2025 | 28.40 | 28.40 | 27.36 | 27.36 | 20.14 | -4.75% | 13,132 |
| Oct 29, 2025 | 29.45 | 29.54 | 28.28 | 28.72 | 21.14 | -0.90% | 10,791 |
| Oct 28, 2025 | 29.00 | 29.37 | 28.62 | 28.99 | 21.33 | 1.83% | 22,375 |
| Oct 27, 2025 | 27.56 | 28.62 | 27.56 | 28.46 | 20.95 | 5.70% | 8,781 |
| Oct 24, 2025 | 27.50 | 27.78 | 26.90 | 26.93 | 19.82 | -4.37% | 13,930 |
| Oct 23, 2025 | 27.28 | 28.21 | 26.06 | 28.16 | 20.73 | 1.73% | 28,875 |
| Oct 22, 2025 | 28.11 | 28.11 | 26.82 | 27.68 | 20.37 | -2.07% | 20,177 |
| Oct 21, 2025 | 28.38 | 28.73 | 28.25 | 28.27 | 20.80 | -1.60% | 17,758 |