Skip to main content
logo
Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
15.81
-0.68 (-4.12%)
At close: Jul 7, 2026, 4:00 PM EDT
16.05
+0.23 (1.49%)
After-hours: Jul 7, 2026, 8:00 PM EDT

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202616.2316.2315.8115.8115.81-4.11%1,244
Jul 6, 202615.4516.4915.2416.4916.496.62%20,151
Jul 2, 202616.4116.4115.4115.4615.46-7.79%39,785
Jul 1, 202616.2617.0216.2616.7716.770.74%2,426
Jun 30, 202616.2816.7116.2616.6516.652.59%2,424
Jun 29, 202614.3816.3414.3816.2316.238.68%7,485
Jun 26, 202614.6715.1014.6714.9314.931.48%3,760
Jun 25, 202614.9114.9114.5814.7214.71-0.75%9,221
Jun 24, 202615.4015.4014.6514.8314.83-2.02%3,082
Jun 23, 202616.1216.1215.0115.1315.13-6.80%2,384
Jun 22, 202615.4916.6715.4916.2416.240.13%12,510
Jun 18, 202615.6216.2215.5416.2216.212.20%13,947
Jun 17, 202616.1816.2315.7815.8715.86-2.87%4,848
Jun 16, 202615.9516.6815.9516.3316.33-1.84%8,991
Jun 15, 202616.2716.8016.2716.6416.642.40%10,001
Jun 12, 202616.8316.8315.5916.2516.251.36%9,166
Jun 11, 202615.3316.2115.3316.0316.034.46%7,407
Jun 10, 202616.3116.3115.2515.3515.35-3.63%5,499
Jun 9, 202616.7016.7015.4615.9315.93-3.19%9,008
Jun 8, 202616.0816.5516.0816.4516.454.13%5,355
Jun 5, 202616.6017.3715.7015.8015.80-8.36%11,501
Jun 4, 202616.6017.3916.6017.2417.24-0.65%5,237
Jun 3, 202616.7917.8316.7917.3517.35-2.63%24,685
Jun 2, 202618.0518.0517.4417.8217.820.66%13,279
Jun 1, 202617.9918.0917.6917.7117.70-2.98%11,909
May 29, 202618.3318.4718.0718.2518.25-1.98%7,204
May 28, 202617.6918.7017.6918.6218.620.84%9,513
May 27, 202618.3018.7918.2018.4618.464.06%6,445
May 26, 202617.5118.1517.5117.7417.740.68%16,349
May 22, 202617.5817.9717.4617.6217.621.35%13,424
May 21, 202617.7517.7517.0717.3917.39-1.47%6,473
May 20, 202617.2617.6517.0917.6517.643.59%2,448
May 19, 202616.7017.1216.6317.0317.03-1.93%6,950
May 18, 202617.9718.0416.8417.3717.37-3.26%7,680
May 15, 202618.2118.3717.9617.9617.95-5.02%8,933
May 14, 202619.0919.3018.9118.9118.90-1.23%21,953
May 13, 202619.4319.5618.4819.1419.142.06%27,318
May 12, 202619.8719.8717.8618.7518.75-4.90%37,896
May 11, 202618.4519.7218.2119.7219.725.98%24,610
May 8, 202618.5018.8818.2718.6118.613.38%17,351
May 7, 202617.7918.0617.5618.0018.005.51%41,226
May 6, 202614.6517.6814.6517.0617.0621.78%124,128
May 5, 202614.1114.4314.0014.0114.010.09%9,450
May 4, 202614.0414.1813.8014.0014.00-0.29%14,290
May 1, 202613.8014.2013.6114.0414.043.15%15,332
Apr 30, 202613.4013.7213.1713.6113.611.56%40,375
Apr 29, 202613.3813.4013.2513.4013.400.24%12,946
Apr 28, 202613.5213.7213.2913.3713.37-2.56%10,408
Apr 27, 202613.5813.7213.0013.7213.722.12%48,482
Apr 24, 202613.2213.7613.2213.4413.440.34%23,530