Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
29.58
+0.56 (1.93%)
At close: Sep 29, 2025, 4:00 PM EDT
29.58
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
TESL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.96 | 29.96 | 29.34 | 29.34 | - | 1.10% | 21,801 |
| Sep 26, 2025 | 28.59 | 29.05 | 28.25 | 29.02 | 29.02 | 2.54% | 17,688 |
| Sep 25, 2025 | 30.81 | 30.81 | 28.00 | 28.30 | 28.30 | -8.15% | 46,590 |
| Sep 24, 2025 | 30.36 | 30.85 | 30.00 | 30.81 | 29.76 | 4.26% | 19,191 |
| Sep 23, 2025 | 31.17 | 31.17 | 29.51 | 29.55 | 28.54 | -3.87% | 28,053 |
| Sep 22, 2025 | 30.00 | 31.23 | 30.00 | 30.74 | 29.69 | 2.69% | 20,870 |
| Sep 19, 2025 | 30.21 | 30.22 | 29.60 | 29.94 | 28.91 | 1.92% | 13,112 |
| Sep 18, 2025 | 30.59 | 30.59 | 29.37 | 29.37 | 28.37 | -1.87% | 15,504 |
| Sep 17, 2025 | 29.74 | 30.11 | 28.77 | 29.93 | 28.91 | 0.60% | 18,242 |
| Sep 16, 2025 | 29.74 | 29.75 | 29.04 | 29.75 | 28.74 | 2.87% | 17,709 |
| Sep 15, 2025 | 29.34 | 32.00 | 28.47 | 28.92 | 27.93 | 3.51% | 77,930 |
| Sep 12, 2025 | 25.86 | 28.03 | 25.86 | 27.94 | 26.99 | 6.68% | 34,483 |
| Sep 11, 2025 | 24.50 | 26.19 | 24.50 | 26.19 | 25.30 | 5.96% | 9,735 |
| Sep 10, 2025 | 24.82 | 25.24 | 24.59 | 24.72 | 23.87 | 0.73% | 7,974 |
| Sep 9, 2025 | 24.94 | 24.94 | 24.52 | 24.54 | 23.70 | -0.24% | 2,920 |
| Sep 8, 2025 | 25.63 | 25.63 | 24.45 | 24.60 | 23.76 | -0.64% | 21,981 |
| Sep 5, 2025 | 25.37 | 25.37 | 24.53 | 24.76 | 23.91 | 2.48% | 6,828 |
| Sep 4, 2025 | 23.34 | 24.16 | 23.34 | 24.16 | 23.34 | 2.42% | 4,115 |
| Sep 3, 2025 | 24.24 | 24.61 | 23.59 | 23.59 | 22.79 | -0.42% | 21,328 |
| Sep 2, 2025 | 24.00 | 24.15 | 23.63 | 23.69 | 22.88 | -2.59% | 9,963 |
| Aug 29, 2025 | 25.01 | 25.01 | 24.04 | 24.32 | 23.49 | -3.64% | 8,802 |
| Aug 28, 2025 | 24.99 | 25.32 | 24.82 | 25.24 | 24.38 | -0.40% | 8,076 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.34 | 25.34 | 24.48 | -1.58% | 10,878 |
| Aug 26, 2025 | 24.45 | 25.75 | 24.45 | 25.75 | 24.87 | 2.78% | 20,702 |
| Aug 25, 2025 | 24.46 | 25.47 | 24.02 | 25.05 | 24.20 | 5.68% | 137,174 |
| Aug 22, 2025 | 23.26 | 23.81 | 23.21 | 23.70 | 22.89 | 1.12% | 42,093 |
| Aug 21, 2025 | 24.07 | 24.07 | 23.24 | 23.44 | 22.64 | 0.13% | 12,041 |
| Aug 20, 2025 | 23.82 | 24.13 | 22.96 | 23.41 | 22.61 | -1.72% | 28,959 |
| Aug 19, 2025 | 24.39 | 24.82 | 23.77 | 23.82 | 23.01 | -2.82% | 65,001 |
| Aug 18, 2025 | 24.41 | 24.58 | 24.34 | 24.51 | 23.67 | 0.66% | 10,758 |
| Aug 15, 2025 | 24.91 | 25.00 | 24.27 | 24.35 | 23.52 | -1.77% | 20,388 |
| Aug 14, 2025 | 24.99 | 25.10 | 24.45 | 24.79 | 23.94 | -1.82% | 66,595 |
| Aug 13, 2025 | 25.43 | 26.25 | 25.09 | 25.25 | 24.39 | -0.43% | 24,317 |
| Aug 12, 2025 | 25.02 | 25.40 | 24.20 | 25.36 | 24.49 | 1.68% | 43,507 |
| Aug 11, 2025 | 24.71 | 25.85 | 24.71 | 24.94 | 24.09 | 3.53% | 45,343 |
| Aug 8, 2025 | 23.01 | 24.50 | 23.01 | 24.09 | 23.27 | 4.74% | 21,467 |
| Aug 7, 2025 | 23.03 | 23.23 | 22.61 | 23.00 | 22.22 | 0.48% | 8,980 |
| Aug 6, 2025 | 22.35 | 22.96 | 22.13 | 22.89 | 22.11 | 3.50% | 10,819 |
| Aug 5, 2025 | 22.74 | 22.74 | 21.45 | 22.12 | 21.36 | -0.70% | 8,957 |
| Aug 4, 2025 | 21.53 | 22.33 | 21.53 | 22.27 | 21.51 | 2.16% | 39,329 |
| Aug 1, 2025 | 22.00 | 22.09 | 21.58 | 21.80 | 21.06 | -4.43% | 62,099 |
| Jul 31, 2025 | 23.74 | 23.74 | 22.61 | 22.81 | 22.03 | -0.70% | 39,161 |
| Jul 30, 2025 | 23.00 | 24.48 | 22.95 | 22.97 | 22.19 | -1.20% | 17,320 |
| Jul 29, 2025 | 23.66 | 23.66 | 23.15 | 23.25 | 22.46 | -2.15% | 12,540 |
| Jul 28, 2025 | 22.83 | 24.06 | 22.83 | 23.76 | 22.95 | 2.75% | 40,674 |
| Jul 25, 2025 | 22.40 | 23.61 | 22.40 | 23.13 | 22.34 | 2.31% | 16,116 |
| Jul 24, 2025 | 22.67 | 22.94 | 22.26 | 22.60 | 21.83 | -8.31% | 70,245 |
| Jul 23, 2025 | 24.52 | 24.66 | 24.26 | 24.65 | 23.81 | 0.74% | 9,875 |
| Jul 22, 2025 | 23.97 | 24.70 | 23.85 | 24.47 | 23.64 | 1.00% | 90,694 |
| Jul 21, 2025 | 25.05 | 25.05 | 24.13 | 24.23 | 23.40 | -0.62% | 43,659 |