Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
23.13
+1.93 (9.12%)
At close: May 12, 2025, 4:00 PM
23.13
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.05 | 23.30 | 22.37 | 23.13 | 23.13 | 9.12% | 29,717 |
| May 9, 2025 | 20.40 | 21.67 | 20.32 | 21.20 | 21.20 | 9.39% | 21,473 |
| May 8, 2025 | 19.71 | 19.91 | 19.34 | 19.38 | 19.38 | 1.52% | 16,846 |
| May 7, 2025 | 19.72 | 19.72 | 18.91 | 19.09 | 19.09 | -0.68% | 67,918 |
| May 6, 2025 | 19.22 | 19.44 | 19.14 | 19.22 | 19.22 | -3.08% | 44,461 |
| May 5, 2025 | 21.50 | 21.50 | 19.33 | 19.83 | 19.83 | -4.02% | 46,407 |
| May 2, 2025 | 19.75 | 21.51 | 19.75 | 20.66 | 20.66 | 4.40% | 21,110 |
| May 1, 2025 | 20.48 | 21.11 | 19.79 | 19.79 | 19.79 | -0.50% | 28,732 |
| Apr 30, 2025 | 20.00 | 20.00 | 18.51 | 19.89 | 19.89 | -5.60% | 28,059 |
| Apr 29, 2025 | 21.51 | 21.51 | 19.68 | 21.07 | 21.07 | 2.93% | 13,833 |
| Apr 28, 2025 | 21.11 | 21.20 | 19.00 | 20.47 | 20.47 | 0.05% | 52,642 |
| Apr 25, 2025 | 18.29 | 20.60 | 18.00 | 20.46 | 20.46 | 14.69% | 34,141 |
| Apr 24, 2025 | 17.11 | 17.84 | 16.51 | 17.84 | 17.84 | 5.13% | 53,068 |
| Apr 23, 2025 | 16.96 | 17.74 | 16.38 | 16.97 | 16.97 | 5.01% | 16,792 |
| Apr 22, 2025 | 15.50 | 16.20 | 15.50 | 16.16 | 16.16 | 3.59% | 10,425 |
| Apr 21, 2025 | 16.11 | 16.11 | 15.29 | 15.60 | 15.60 | -3.29% | 15,124 |
| Apr 17, 2025 | 16.70 | 16.70 | 15.97 | 16.13 | 16.13 | -1.63% | 9,517 |
| Apr 16, 2025 | 17.02 | 17.02 | 15.95 | 16.40 | 16.40 | -3.66% | 7,983 |
| Apr 15, 2025 | 16.27 | 17.36 | 16.27 | 17.02 | 17.02 | 0.41% | 6,270 |
| Apr 14, 2025 | 17.80 | 17.80 | 16.76 | 16.95 | 16.95 | -1.28% | 13,432 |
| Apr 11, 2025 | 17.65 | 17.65 | 15.85 | 17.17 | 17.17 | 2.14% | 13,267 |
| Apr 10, 2025 | 16.65 | 17.64 | 15.29 | 16.81 | 16.81 | -9.14% | 15,981 |
| Apr 9, 2025 | 14.61 | 18.50 | 14.61 | 18.50 | 18.50 | 23.01% | 29,906 |
| Apr 8, 2025 | 16.32 | 17.51 | 14.87 | 15.04 | 15.04 | -6.29% | 36,971 |
| Apr 7, 2025 | 15.75 | 16.70 | 14.89 | 16.05 | 16.05 | -3.25% | 129,888 |
| Apr 4, 2025 | 16.15 | 16.72 | 16.00 | 16.59 | 16.59 | 3.11% | 39,698 |
| Apr 3, 2025 | 16.95 | 16.95 | 15.83 | 16.09 | 16.09 | -5.13% | 40,561 |
| Apr 2, 2025 | 15.16 | 17.09 | 15.16 | 16.96 | 16.96 | 3.92% | 31,998 |
| Apr 1, 2025 | 16.50 | 16.69 | 16.00 | 16.32 | 16.32 | 3.23% | 86,897 |
| Mar 31, 2025 | 14.97 | 15.91 | 14.97 | 15.81 | 15.81 | -1.68% | 19,710 |
| Mar 28, 2025 | 17.12 | 17.12 | 15.99 | 16.08 | 16.08 | -3.94% | 14,596 |
| Mar 27, 2025 | 17.02 | 17.72 | 16.47 | 16.74 | 16.74 | 0.24% | 16,869 |
| Mar 26, 2025 | 17.85 | 17.85 | 16.08 | 16.70 | 16.70 | -7.17% | 35,852 |
| Mar 25, 2025 | 17.95 | 18.00 | 16.69 | 17.99 | 17.83 | 4.41% | 41,408 |
| Mar 24, 2025 | 15.37 | 17.50 | 14.82 | 17.23 | 17.08 | 19.57% | 357,272 |
| Mar 21, 2025 | 14.07 | 14.57 | 13.97 | 14.41 | 14.28 | 2.93% | 52,197 |
| Mar 20, 2025 | 14.40 | 14.40 | 13.70 | 14.00 | 13.88 | 0.94% | 48,783 |
| Mar 19, 2025 | 13.59 | 14.19 | 13.59 | 13.87 | 13.75 | 2.14% | 11,677 |
| Mar 18, 2025 | 13.96 | 13.96 | 13.45 | 13.58 | 13.46 | -3.00% | 54,849 |
| Mar 17, 2025 | 14.11 | 14.44 | 13.82 | 14.00 | 13.88 | -5.51% | 9,725 |
| Mar 14, 2025 | 15.28 | 15.28 | 14.34 | 14.82 | 14.69 | 3.83% | 16,240 |
| Mar 13, 2025 | 15.25 | 15.25 | 13.99 | 14.27 | 14.14 | -3.73% | 15,151 |
| Mar 12, 2025 | 14.43 | 15.49 | 14.43 | 14.82 | 14.69 | 6.33% | 33,216 |
| Mar 11, 2025 | 13.19 | 14.27 | 13.19 | 13.94 | 13.82 | 3.72% | 48,973 |
| Mar 10, 2025 | 15.00 | 15.00 | 13.42 | 13.44 | 13.32 | -11.98% | 92,385 |
| Mar 7, 2025 | 15.53 | 15.59 | 14.82 | 15.27 | 15.13 | -1.32% | 24,158 |
| Mar 6, 2025 | 15.42 | 15.92 | 15.24 | 15.47 | 15.34 | -3.59% | 30,976 |
| Mar 5, 2025 | 15.90 | 16.05 | 15.63 | 16.05 | 15.91 | 0.69% | 21,074 |
| Mar 4, 2025 | 15.78 | 16.53 | 15.30 | 15.94 | 15.80 | -5.12% | 26,020 |
| Mar 3, 2025 | 17.80 | 17.80 | 16.50 | 16.80 | 16.65 | -1.95% | 12,048 |