Simplify Volt TSLA Revolution ETF (TESL)

NYSEARCA: TESL · Real-Time Price · USD

14.12

+0.38 (2.78%)

At close: Oct 21, 2026, 4:00 PM EDT

14.12

0.00 (0.00%)

After-hours: Oct 21, 2026, 6:30 PM EDT

TESL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	14.11	15.00	13.84	14.12	14.12	2.78%	22,664
Oct 20, 2026	13.63	13.74	13.63	13.74	13.74	0.86%	5,244
Oct 19, 2026	13.62	13.66	13.57	13.62	13.62	0.54%	1,779
Oct 16, 2026	13.85	13.85	13.49	13.55	13.55	-0.57%	4,294
Oct 15, 2026	13.38	13.63	13.38	13.63	13.63	-2.14%	4,243
Oct 14, 2026	13.31	13.93	13.31	13.93	13.93	-1.78%	1,371
Oct 13, 2026	14.04	14.19	14.03	14.18	14.18	-0.65%	2,016
Oct 12, 2026	13.90	14.28	13.90	14.27	14.27	-1.27%	1,585
Oct 9, 2026	14.10	14.63	14.10	14.45	14.45	2.04%	6,563
Oct 8, 2026	14.20	14.20	14.17	14.17	14.17	-1.11%	367
Oct 7, 2026	14.24	14.32	14.20	14.32	14.32	-0.93%	2,388
Oct 6, 2026	14.59	14.59	14.37	14.46	14.46	0.70%	1,359
Oct 5, 2026	14.00	14.36	14.00	14.36	14.36	2.42%	4,883
Oct 2, 2026	13.77	14.19	13.77	14.02	14.02	4.55%	2,962
Oct 1, 2026	13.41	13.52	13.41	13.41	13.41	0.10%	570
Sep 30, 2026	12.94	13.48	12.94	13.40	13.40	0.20%	6,680
Sep 29, 2026	13.21	13.42	13.21	13.37	13.37	-1.33%	13,335
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