Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
11.75
-0.16 (-1.37%)
Jul 28, 2026, 1:03 PM EDT - Market open
TESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 12.10 | 12.10 | 12.10 | 11.90 | - | -0.15% | 2,125 |
| Jul 27, 2026 | 12.70 | 12.70 | 11.68 | 11.91 | 11.91 | -1.25% | 19,454 |
| Jul 24, 2026 | 12.50 | 12.50 | 11.91 | 12.06 | 12.06 | -3.14% | 19,589 |
| Jul 23, 2026 | 13.37 | 13.85 | 12.35 | 12.46 | 12.45 | -13.82% | 20,718 |
| Jul 22, 2026 | 14.54 | 14.68 | 14.45 | 14.45 | 14.45 | -1.63% | 3,356 |
| Jul 21, 2026 | 14.59 | 14.88 | 14.56 | 14.69 | 14.69 | 2.17% | 1,414 |
| Jul 20, 2026 | 14.51 | 14.55 | 14.35 | 14.38 | 14.38 | -3.02% | 2,039 |
| Jul 17, 2026 | 14.77 | 14.91 | 14.77 | 14.83 | 14.83 | -2.09% | 3,422 |
| Jul 16, 2026 | 15.19 | 15.33 | 15.13 | 15.14 | 15.14 | -2.76% | 3,545 |
| Jul 15, 2026 | 15.72 | 15.72 | 15.45 | 15.57 | 15.57 | -0.47% | 2,292 |
| Jul 14, 2026 | 15.53 | 15.65 | 15.52 | 15.65 | 15.65 | 1.20% | 705 |
| Jul 13, 2026 | 15.57 | 15.68 | 15.46 | 15.46 | 15.46 | -4.33% | 2,753 |
| Jul 10, 2026 | 15.57 | 16.31 | 15.57 | 16.16 | 16.16 | 1.34% | 3,216 |
| Jul 9, 2026 | 15.42 | 16.09 | 15.42 | 15.95 | 15.95 | 2.66% | 6,052 |
| Jul 8, 2026 | 15.46 | 15.54 | 15.35 | 15.54 | 15.53 | -1.74% | 1,893 |
| Jul 7, 2026 | 16.23 | 16.23 | 15.81 | 15.81 | 15.81 | -4.11% | 1,244 |
| Jul 6, 2026 | 15.45 | 16.49 | 15.24 | 16.49 | 16.49 | 6.62% | 20,151 |
| Jul 2, 2026 | 16.41 | 16.41 | 15.41 | 15.46 | 15.46 | -7.79% | 39,785 |
| Jul 1, 2026 | 16.26 | 17.02 | 16.26 | 16.77 | 16.77 | 0.74% | 2,426 |
| Jun 30, 2026 | 16.28 | 16.71 | 16.26 | 16.65 | 16.65 | 2.59% | 2,424 |
| Jun 29, 2026 | 14.38 | 16.34 | 14.38 | 16.23 | 16.23 | 8.68% | 7,485 |
| Jun 26, 2026 | 14.67 | 15.10 | 14.67 | 14.93 | 14.93 | 1.48% | 3,760 |
| Jun 25, 2026 | 14.91 | 14.91 | 14.58 | 14.72 | 14.71 | -0.75% | 9,221 |
| Jun 24, 2026 | 15.40 | 15.40 | 14.65 | 14.83 | 14.83 | -2.02% | 3,082 |
| Jun 23, 2026 | 16.12 | 16.12 | 15.01 | 15.13 | 15.13 | -6.80% | 2,384 |
| Jun 22, 2026 | 15.49 | 16.67 | 15.49 | 16.24 | 16.24 | 0.13% | 12,510 |
| Jun 18, 2026 | 15.62 | 16.22 | 15.54 | 16.22 | 16.21 | 2.20% | 13,947 |
| Jun 17, 2026 | 16.18 | 16.23 | 15.78 | 15.87 | 15.86 | -2.87% | 4,848 |
| Jun 16, 2026 | 15.95 | 16.68 | 15.95 | 16.33 | 16.33 | -1.84% | 8,991 |
| Jun 15, 2026 | 16.27 | 16.80 | 16.27 | 16.64 | 16.64 | 2.40% | 10,001 |
| Jun 12, 2026 | 16.83 | 16.83 | 15.59 | 16.25 | 16.25 | 1.36% | 9,166 |
| Jun 11, 2026 | 15.33 | 16.21 | 15.33 | 16.03 | 16.03 | 4.46% | 7,407 |
| Jun 10, 2026 | 16.31 | 16.31 | 15.25 | 15.35 | 15.35 | -3.63% | 5,499 |
| Jun 9, 2026 | 16.70 | 16.70 | 15.46 | 15.93 | 15.93 | -3.19% | 9,008 |
| Jun 8, 2026 | 16.08 | 16.55 | 16.08 | 16.45 | 16.45 | 4.13% | 5,355 |
| Jun 5, 2026 | 16.60 | 17.37 | 15.70 | 15.80 | 15.80 | -8.36% | 11,501 |
| Jun 4, 2026 | 16.60 | 17.39 | 16.60 | 17.24 | 17.24 | -0.65% | 5,237 |
| Jun 3, 2026 | 16.79 | 17.83 | 16.79 | 17.35 | 17.35 | -2.63% | 24,685 |
| Jun 2, 2026 | 18.05 | 18.05 | 17.44 | 17.82 | 17.82 | 0.66% | 13,279 |
| Jun 1, 2026 | 17.99 | 18.09 | 17.69 | 17.71 | 17.70 | -2.98% | 11,909 |
| May 29, 2026 | 18.33 | 18.47 | 18.07 | 18.25 | 18.25 | -1.98% | 7,204 |
| May 28, 2026 | 17.69 | 18.70 | 17.69 | 18.62 | 18.62 | 0.84% | 9,513 |
| May 27, 2026 | 18.30 | 18.79 | 18.20 | 18.46 | 18.46 | 4.06% | 6,445 |
| May 26, 2026 | 17.51 | 18.15 | 17.51 | 17.74 | 17.74 | 0.68% | 16,349 |
| May 22, 2026 | 17.58 | 17.97 | 17.46 | 17.62 | 17.62 | 1.35% | 13,424 |
| May 21, 2026 | 17.75 | 17.75 | 17.07 | 17.39 | 17.39 | -1.47% | 6,473 |
| May 20, 2026 | 17.26 | 17.65 | 17.09 | 17.65 | 17.64 | 3.59% | 2,448 |
| May 19, 2026 | 16.70 | 17.12 | 16.63 | 17.03 | 17.03 | -1.93% | 6,950 |
| May 18, 2026 | 17.97 | 18.04 | 16.84 | 17.37 | 17.37 | -3.26% | 7,680 |
| May 15, 2026 | 18.21 | 18.37 | 17.96 | 17.96 | 17.95 | -5.02% | 8,933 |