Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
16.97
+0.81 (5.01%)
Apr 23, 2025, 4:00 PM EDT - Market closed
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.96 | 17.74 | 16.38 | 16.97 | 16.97 | 5.01% | 16,792 |
| Apr 22, 2025 | 15.50 | 16.20 | 15.50 | 16.16 | 16.16 | 3.59% | 10,425 |
| Apr 21, 2025 | 16.11 | 16.11 | 15.29 | 15.60 | 15.60 | -3.29% | 15,124 |
| Apr 17, 2025 | 16.70 | 16.70 | 15.97 | 16.13 | 16.13 | -1.63% | 9,517 |
| Apr 16, 2025 | 17.02 | 17.02 | 15.95 | 16.40 | 16.40 | -3.66% | 7,983 |
| Apr 15, 2025 | 16.27 | 17.36 | 16.27 | 17.02 | 17.02 | 0.41% | 6,270 |
| Apr 14, 2025 | 17.80 | 17.80 | 16.76 | 16.95 | 16.95 | -1.28% | 13,432 |
| Apr 11, 2025 | 17.65 | 17.65 | 15.85 | 17.17 | 17.17 | 2.14% | 13,267 |
| Apr 10, 2025 | 16.65 | 17.64 | 15.29 | 16.81 | 16.81 | -9.14% | 15,981 |
| Apr 9, 2025 | 14.61 | 18.50 | 14.61 | 18.50 | 18.50 | 23.01% | 29,906 |
| Apr 8, 2025 | 16.32 | 17.51 | 14.87 | 15.04 | 15.04 | -6.29% | 36,971 |
| Apr 7, 2025 | 15.75 | 16.70 | 14.89 | 16.05 | 16.05 | -3.25% | 129,888 |
| Apr 4, 2025 | 16.15 | 16.72 | 16.00 | 16.59 | 16.59 | 3.11% | 39,698 |
| Apr 3, 2025 | 16.95 | 16.95 | 15.83 | 16.09 | 16.09 | -5.13% | 40,561 |
| Apr 2, 2025 | 15.16 | 17.09 | 15.16 | 16.96 | 16.96 | 3.92% | 31,998 |
| 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 |