Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
26.63
-1.05 (-3.79%)
Oct 23, 2025, 10:52 AM EDT - Market open
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.28 | 27.28 | 26.06 | 26.45 | - | -4.45% | 9,153 |
| Oct 22, 2025 | 28.11 | 28.11 | 26.82 | 27.68 | 27.68 | -2.07% | 20,177 |
| Oct 21, 2025 | 28.38 | 28.73 | 28.25 | 28.27 | 28.27 | -1.60% | 17,758 |
| Oct 20, 2025 | 28.23 | 28.99 | 28.10 | 28.73 | 28.73 | 2.82% | 7,629 |
| Oct 17, 2025 | 27.14 | 28.01 | 27.14 | 27.94 | 27.94 | 1.67% | 13,450 |
| Oct 16, 2025 | 28.28 | 28.28 | 27.30 | 27.48 | 27.48 | -1.07% | 6,174 |
| Oct 15, 2025 | 27.67 | 28.31 | 27.38 | 27.78 | 27.78 | 1.53% | 23,996 |
| Oct 14, 2025 | 26.92 | 27.83 | 26.73 | 27.36 | 27.36 | -2.39% | 19,977 |
| Oct 13, 2025 | 27.69 | 28.03 | 27.08 | 28.03 | 28.03 | 4.08% | 25,243 |
| Oct 10, 2025 | 27.78 | 27.95 | 26.77 | 26.93 | 26.93 | -3.02% | 21,699 |
| Oct 9, 2025 | 27.88 | 27.88 | 27.36 | 27.77 | 27.77 | -0.96% | 50,458 |
| Oct 8, 2025 | 28.16 | 28.16 | 27.60 | 28.04 | 28.04 | 0.50% | 67,308 |
| Oct 7, 2025 | 29.19 | 29.56 | 27.72 | 27.90 | 27.90 | -4.52% | 31,480 |
| Oct 6, 2025 | 28.53 | 29.22 | 28.39 | 29.22 | 29.22 | 3.80% | 30,455 |
| Oct 3, 2025 | 29.81 | 29.81 | 27.06 | 28.15 | 28.15 | -2.60% | 49,398 |
| Oct 2, 2025 | 32.84 | 32.84 | 28.88 | 28.90 | 28.90 | -7.55% | 29,730 |
| Oct 1, 2025 | 29.90 | 31.34 | 29.44 | 31.26 | 31.26 | 5.01% | 27,996 |
| Sep 30, 2025 | 29.37 | 29.77 | 28.51 | 29.77 | 29.77 | 0.64% | 17,437 |
| Sep 29, 2025 | 29.88 | 30.12 | 29.25 | 29.58 | 29.58 | 1.93% | 21,828 |
| Sep 26, 2025 | 28.59 | 29.05 | 28.25 | 29.02 | 29.02 | 2.54% | 17,688 |
| Sep 25, 2025 | 30.81 | 30.81 | 28.00 | 28.30 | 28.30 | -8.15% | 46,590 |
| Sep 24, 2025 | 30.36 | 30.85 | 30.00 | 30.81 | 29.76 | 4.26% | 19,191 |
| Sep 23, 2025 | 31.17 | 31.17 | 29.51 | 29.55 | 28.54 | -3.87% | 28,053 |
| Sep 22, 2025 | 30.00 | 31.23 | 30.00 | 30.74 | 29.69 | 2.69% | 20,870 |
| Sep 19, 2025 | 30.21 | 30.22 | 29.60 | 29.94 | 28.91 | 1.92% | 13,112 |
| Sep 18, 2025 | 30.59 | 30.59 | 29.37 | 29.37 | 28.37 | -1.87% | 15,504 |
| Sep 17, 2025 | 29.74 | 30.11 | 28.77 | 29.93 | 28.91 | 0.60% | 18,242 |
| Sep 16, 2025 | 29.74 | 29.75 | 29.04 | 29.75 | 28.74 | 2.87% | 17,709 |
| Sep 15, 2025 | 29.34 | 32.00 | 28.47 | 28.92 | 27.93 | 3.51% | 77,930 |
| Sep 12, 2025 | 25.86 | 28.03 | 25.86 | 27.94 | 26.99 | 6.68% | 34,483 |
| Sep 11, 2025 | 24.50 | 26.19 | 24.50 | 26.19 | 25.30 | 5.96% | 9,735 |
| Sep 10, 2025 | 24.82 | 25.24 | 24.59 | 24.72 | 23.87 | 0.73% | 7,974 |
| Sep 9, 2025 | 24.94 | 24.94 | 24.52 | 24.54 | 23.70 | -0.24% | 2,920 |
| Sep 8, 2025 | 25.63 | 25.63 | 24.45 | 24.60 | 23.76 | -0.64% | 21,981 |
| Sep 5, 2025 | 25.37 | 25.37 | 24.53 | 24.76 | 23.91 | 2.48% | 6,828 |
| Sep 4, 2025 | 23.34 | 24.16 | 23.34 | 24.16 | 23.34 | 2.42% | 4,115 |
| Sep 3, 2025 | 24.24 | 24.61 | 23.59 | 23.59 | 22.79 | -0.42% | 21,328 |
| Sep 2, 2025 | 24.00 | 24.15 | 23.63 | 23.69 | 22.88 | -2.59% | 9,963 |
| Aug 29, 2025 | 25.01 | 25.01 | 24.04 | 24.32 | 23.49 | -3.64% | 8,802 |
| Aug 28, 2025 | 24.99 | 25.32 | 24.82 | 25.24 | 24.38 | -0.40% | 8,076 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.34 | 25.34 | 24.48 | -1.58% | 10,878 |
| Aug 26, 2025 | 24.45 | 25.75 | 24.45 | 25.75 | 24.87 | 2.78% | 20,702 |
| Aug 25, 2025 | 24.46 | 25.47 | 24.02 | 25.05 | 24.20 | 5.68% | 137,174 |
| Aug 22, 2025 | 23.26 | 23.81 | 23.21 | 23.70 | 22.89 | 1.12% | 42,093 |
| Aug 21, 2025 | 24.07 | 24.07 | 23.24 | 23.44 | 22.64 | 0.13% | 12,041 |
| Aug 20, 2025 | 23.82 | 24.13 | 22.96 | 23.41 | 22.61 | -1.72% | 28,959 |
| Aug 19, 2025 | 24.39 | 24.82 | 23.77 | 23.82 | 23.01 | -2.82% | 65,001 |
| Aug 18, 2025 | 24.41 | 24.58 | 24.34 | 24.51 | 23.67 | 0.66% | 10,758 |
| Aug 15, 2025 | 24.91 | 25.00 | 24.27 | 24.35 | 23.52 | -1.77% | 20,388 |
| Aug 14, 2025 | 24.99 | 25.10 | 24.45 | 24.79 | 23.94 | -1.82% | 66,595 |