Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
24.61
-0.33 (-1.32%)
Aug 12, 2025, 11:03 AM - Market open
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 25.02 | 25.26 | 24.20 | 24.47 | - | -1.88% | 19,397 |
| Aug 11, 2025 | 24.71 | 25.85 | 24.71 | 24.94 | 24.94 | 3.53% | 45,343 |
| Aug 8, 2025 | 23.01 | 24.50 | 23.01 | 24.09 | 24.09 | 4.74% | 21,467 |
| Aug 7, 2025 | 23.03 | 23.23 | 22.61 | 23.00 | 23.00 | 0.48% | 8,980 |
| Aug 6, 2025 | 22.35 | 22.96 | 22.13 | 22.89 | 22.89 | 3.50% | 10,819 |
| Aug 5, 2025 | 22.74 | 22.74 | 21.45 | 22.12 | 22.12 | -0.70% | 8,957 |
| Aug 4, 2025 | 21.53 | 22.33 | 21.53 | 22.27 | 22.27 | 2.16% | 39,329 |
| Aug 1, 2025 | 22.00 | 22.09 | 21.58 | 21.80 | 21.80 | -4.43% | 62,099 |
| Jul 31, 2025 | 23.74 | 23.74 | 22.61 | 22.81 | 22.81 | -0.70% | 39,161 |
| Jul 30, 2025 | 23.00 | 24.48 | 22.95 | 22.97 | 22.97 | -1.20% | 17,320 |
| Jul 29, 2025 | 23.66 | 23.66 | 23.15 | 23.25 | 23.25 | -2.15% | 12,540 |
| Jul 28, 2025 | 22.83 | 24.06 | 22.83 | 23.76 | 23.76 | 2.75% | 40,674 |
| Jul 25, 2025 | 22.40 | 23.61 | 22.40 | 23.13 | 23.13 | 2.31% | 16,116 |
| Jul 24, 2025 | 22.67 | 22.94 | 22.26 | 22.60 | 22.60 | -8.31% | 70,245 |
| Jul 23, 2025 | 24.52 | 24.66 | 24.26 | 24.65 | 24.65 | 0.74% | 9,875 |
| Jul 22, 2025 | 23.97 | 24.70 | 23.85 | 24.47 | 24.47 | 1.00% | 90,694 |
| Jul 21, 2025 | 25.05 | 25.05 | 24.13 | 24.23 | 24.23 | -0.62% | 43,659 |
| Jul 18, 2025 | 23.34 | 24.53 | 23.34 | 24.38 | 24.38 | 4.50% | 47,654 |
| Jul 17, 2025 | 23.66 | 23.72 | 23.31 | 23.33 | 23.33 | -0.93% | 16,128 |
| Jul 16, 2025 | 22.27 | 23.92 | 22.27 | 23.55 | 23.55 | 3.77% | 19,666 |
| Jul 15, 2025 | 24.50 | 24.50 | 22.56 | 22.70 | 22.70 | -2.58% | 7,653 |
| Jul 14, 2025 | 23.80 | 23.80 | 22.86 | 23.30 | 23.30 | 1.10% | 47,142 |
| Jul 11, 2025 | 22.97 | 23.14 | 22.50 | 23.04 | 23.04 | 0.33% | 82,404 |
| Jul 10, 2025 | 21.80 | 23.00 | 21.80 | 22.97 | 22.97 | 3.68% | 18,680 |
| Jul 9, 2025 | 22.75 | 22.75 | 21.84 | 22.15 | 22.15 | 0.12% | 26,370 |
| Jul 8, 2025 | 24.20 | 24.20 | 22.12 | 22.12 | 22.12 | -0.46% | 14,609 |
| Jul 7, 2025 | 22.99 | 23.86 | 22.00 | 22.23 | 22.23 | -9.57% | 78,874 |
| Jul 3, 2025 | 23.42 | 24.72 | 23.42 | 24.58 | 24.58 | 2.41% | 11,967 |
| Jul 2, 2025 | 23.04 | 24.01 | 22.96 | 24.00 | 24.00 | 3.38% | 29,178 |
| Jul 1, 2025 | 23.72 | 23.72 | 22.36 | 23.22 | 23.22 | -4.01% | 15,476 |
| Jun 30, 2025 | 24.02 | 24.50 | 23.82 | 24.19 | 24.19 | 0.08% | 33,260 |
| Jun 27, 2025 | 24.33 | 24.89 | 23.65 | 24.17 | 24.17 | -0.20% | 16,812 |
| Jun 26, 2025 | 24.54 | 24.55 | 23.98 | 24.21 | 24.21 | 0.65% | 31,346 |
| Jun 25, 2025 | 25.00 | 25.00 | 23.80 | 24.06 | 24.06 | -4.16% | 21,399 |
| Jun 24, 2025 | 26.67 | 26.67 | 24.85 | 25.10 | 24.95 | -3.25% | 102,248 |
| Jun 23, 2025 | 24.00 | 26.68 | 23.68 | 25.95 | 25.78 | 13.12% | 80,220 |
| Jun 20, 2025 | 23.30 | 23.70 | 22.79 | 22.94 | 22.79 | -1.18% | 10,912 |
| Jun 18, 2025 | 23.32 | 23.45 | 22.99 | 23.21 | 23.07 | 1.07% | 7,657 |
| Jun 17, 2025 | 24.29 | 24.29 | 22.64 | 22.97 | 22.82 | -2.98% | 26,167 |
| Jun 16, 2025 | 24.33 | 24.33 | 23.45 | 23.67 | 23.52 | 0.41% | 20,244 |
| Jun 13, 2025 | 22.91 | 24.15 | 22.89 | 23.58 | 23.43 | 2.13% | 25,906 |
| Jun 12, 2025 | 23.00 | 24.00 | 23.00 | 23.08 | 22.94 | -2.73% | 32,978 |
| Jun 11, 2025 | 24.58 | 25.03 | 23.54 | 23.73 | 23.58 | 0.51% | 46,506 |
| Jun 10, 2025 | 22.50 | 23.72 | 22.50 | 23.61 | 23.47 | 5.85% | 44,920 |
| Jun 9, 2025 | 21.50 | 22.39 | 20.42 | 22.31 | 22.17 | 2.03% | 46,927 |
| Jun 6, 2025 | 22.01 | 22.39 | 21.21 | 21.86 | 21.73 | -1.22% | 178,085 |
| Jun 5, 2025 | 21.55 | 22.32 | 21.55 | 22.13 | 21.99 | -1.94% | 89,244 |
| Jun 4, 2025 | 23.99 | 23.99 | 22.25 | 22.57 | 22.43 | -4.64% | 59,067 |
| Jun 3, 2025 | 24.05 | 24.46 | 23.64 | 23.67 | 23.52 | -1.56% | 21,589 |
| Jun 2, 2025 | 24.50 | 24.83 | 23.01 | 24.04 | 23.90 | -1.77% | 25,500 |