Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
13.37
-0.18 (-1.33%)
At close: Sep 29, 2026, 4:00 PM EDT
13.26
-0.11 (-0.81%)
After-hours: Sep 29, 2026, 6:43 PM EDT
TESL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 13.21 | 13.42 | 13.21 | 13.30 | - | -1.84% | 13,319 |
| Sep 28, 2026 | 15.00 | 15.00 | 13.47 | 13.55 | 13.55 | -4.51% | 9,617 |
| Sep 25, 2026 | 14.25 | 14.25 | 14.18 | 14.19 | 14.19 | -1.66% | 1,213 |
| Sep 24, 2026 | 13.04 | 14.55 | 13.04 | 14.43 | 14.43 | -0.18% | 1,072 |
| Sep 23, 2026 | 14.74 | 14.74 | 14.37 | 14.45 | 14.45 | -0.46% | 9,167 |
| Sep 22, 2026 | 14.62 | 14.62 | 14.39 | 14.52 | 14.52 | 1.11% | 2,378 |
| Sep 21, 2026 | 14.35 | 14.43 | 14.17 | 14.36 | 14.36 | 3.51% | 21,063 |
| Sep 18, 2026 | 13.71 | 13.88 | 13.71 | 13.88 | 13.87 | -0.79% | 777 |
| Sep 17, 2026 | 13.80 | 13.99 | 13.80 | 13.99 | 13.99 | 2.79% | 4,626 |
| Sep 16, 2026 | 13.79 | 13.79 | 13.61 | 13.61 | 13.61 | 0.38% | 447 |
| Sep 15, 2026 | 13.23 | 13.68 | 13.23 | 13.55 | 13.55 | -0.91% | 2,789 |
| Sep 14, 2026 | 13.69 | 13.81 | 13.59 | 13.68 | 13.68 | -2.08% | 1,341 |
| Sep 11, 2026 | 13.88 | 13.97 | 13.85 | 13.97 | 13.97 | 0.62% | 8,948 |
| Sep 10, 2026 | 14.08 | 14.09 | 13.88 | 13.88 | 13.88 | -1.40% | 1,102 |
| Sep 9, 2026 | 13.92 | 14.20 | 13.92 | 14.08 | 14.08 | -0.11% | 2,155 |
| Sep 8, 2026 | 13.54 | 14.10 | 13.54 | 14.10 | 14.09 | 3.74% | 3,141 |
| Sep 4, 2026 | 13.87 | 13.87 | 13.40 | 13.59 | 13.59 | -5.93% | 2,691 |
| Sep 3, 2026 | 13.86 | 14.81 | 13.86 | 14.44 | 14.44 | 5.88% | 5,805 |
| Sep 2, 2026 | 14.25 | 14.25 | 13.50 | 13.64 | 13.64 | -0.66% | 3,333 |
| Sep 1, 2026 | 13.49 | 13.74 | 13.49 | 13.73 | 13.73 | -2.97% | 1,688 |
| Aug 31, 2026 | 13.78 | 14.15 | 13.78 | 14.15 | 14.15 | 5.31% | 3,616 |
| Aug 28, 2026 | 13.45 | 13.45 | 13.40 | 13.44 | 13.44 | -1.75% | 847 |
| Aug 27, 2026 | 13.50 | 13.68 | 13.46 | 13.68 | 13.68 | 3.03% | 1,979 |
| Aug 26, 2026 | 13.23 | 13.29 | 13.23 | 13.27 | 13.27 | -1.68% | 859 |
| Aug 25, 2026 | 13.51 | 13.79 | 13.13 | 13.50 | 13.50 | 0.13% | 3,612 |
| Aug 24, 2026 | 13.54 | 13.79 | 13.48 | 13.48 | 13.48 | -3.85% | 2,531 |
| Aug 21, 2026 | 13.44 | 14.21 | 13.44 | 14.02 | 14.02 | 5.63% | 1,102 |
| Aug 20, 2026 | 13.22 | 13.28 | 13.22 | 13.28 | 13.28 | -2.16% | 918 |
| Aug 19, 2026 | 13.50 | 13.62 | 13.50 | 13.57 | 13.57 | 4.39% | 1,961 |
| Aug 18, 2026 | 13.02 | 13.08 | 12.99 | 13.00 | 13.00 | -1.44% | 4,612 |
| Aug 17, 2026 | 13.23 | 13.46 | 13.19 | 13.19 | 13.19 | -0.91% | 4,271 |
| Aug 14, 2026 | 13.66 | 13.72 | 13.27 | 13.31 | 13.31 | -0.11% | 10,991 |
| Aug 13, 2026 | 12.85 | 13.37 | 12.81 | 13.32 | 13.32 | 4.28% | 5,708 |
| Aug 12, 2026 | 13.27 | 13.27 | 12.59 | 12.78 | 12.77 | -1.55% | 7,330 |
| Aug 11, 2026 | 13.25 | 13.25 | 12.85 | 12.98 | 12.98 | 0.10% | 9,909 |
| Aug 10, 2026 | 12.75 | 12.96 | 12.75 | 12.96 | 12.96 | 0.55% | 9,758 |
| Aug 7, 2026 | 12.76 | 13.10 | 12.74 | 12.89 | 12.89 | 3.06% | 12,987 |
| Aug 6, 2026 | 12.49 | 12.59 | 12.30 | 12.51 | 12.51 | -1.52% | 6,383 |
| Aug 5, 2026 | 13.00 | 13.00 | 12.53 | 12.70 | 12.70 | -2.01% | 7,993 |
| Aug 4, 2026 | 12.54 | 13.12 | 12.47 | 12.96 | 12.96 | 4.79% | 7,919 |
| Aug 3, 2026 | 12.10 | 12.61 | 12.10 | 12.37 | 12.37 | 2.23% | 5,124 |
| Jul 31, 2026 | 11.59 | 12.15 | 11.59 | 12.10 | 12.10 | 1.78% | 10,723 |
| Jul 30, 2026 | 11.87 | 11.94 | 11.87 | 11.89 | 11.89 | 3.15% | 1,768 |
| Jul 29, 2026 | 11.67 | 11.83 | 11.53 | 11.53 | 11.53 | -2.47% | 9,350 |
| Jul 28, 2026 | 12.10 | 12.10 | 11.70 | 11.82 | 11.82 | -0.80% | 5,711 |
| 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 |