Skip to main content
Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
15.00
+0.06 (0.40%)
Mar 5, 2026, 4:00 PM EST - Market closed

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.8215.0214.8215.0015.000.40%3,471
Mar 4, 202614.7215.0214.7214.9414.943.62%3,659
Mar 3, 202614.6914.6914.2214.4214.42-2.84%11,823
Mar 2, 202614.3414.9814.3414.8414.84-0.40%6,736
Feb 27, 202614.9614.9614.7114.9014.90-1.19%2,607
Feb 26, 202615.4215.4214.9815.0815.08-2.77%1,742
Feb 25, 202615.1815.5115.1815.5115.512.65%25,066
Feb 24, 202614.7415.1314.7415.1115.110.60%4,929
Feb 23, 202615.2015.2014.5715.0215.02-1.79%14,189
Feb 20, 202615.0015.4015.0015.2915.290.29%2,395
Feb 19, 202614.9215.4514.9015.2515.25-0.59%24,143
Feb 18, 202615.3715.4615.2415.3415.340.85%26,421
Feb 17, 202615.4415.4414.9115.2115.21-1.74%8,849
Feb 13, 202615.4015.6415.4015.4815.48-0.42%2,857
Feb 12, 202616.0416.0515.4915.5515.55-2.52%4,668
Feb 11, 202616.3016.3015.7715.9515.950.61%8,015
Feb 10, 202615.6315.9915.6315.8515.851.60%7,346
Feb 9, 202615.4415.8215.3515.6015.601.43%9,665
Feb 6, 202615.0915.5615.0915.3815.383.64%10,932
Feb 5, 202614.6115.0314.5914.8414.84-2.56%9,547
Feb 4, 202615.8715.8714.9615.2315.23-3.42%16,756
Feb 3, 202616.0816.0815.4915.7715.77-0.25%13,090
Feb 2, 202615.7415.9915.4215.8115.81-2.65%12,532
Jan 30, 202615.9816.6415.7916.2416.243.58%26,440
Jan 29, 202616.1916.1915.6015.6815.68-3.75%32,328
Jan 28, 202616.4816.5816.2916.2916.29-23,804
Jan 27, 202616.4816.5716.2716.2916.29-0.18%4,125
Jan 26, 202616.9016.9016.3216.3216.32-3.09%17,710
Jan 23, 202617.0017.0016.7516.8416.84-0.73%6,528
Jan 22, 202616.6116.9916.4816.9616.963.69%27,166
Jan 21, 202616.0316.4215.8516.3616.362.89%21,167
Jan 20, 202616.2816.5115.7215.9015.90-4.48%29,465
Jan 16, 202616.9017.0116.5516.6516.65-0.17%25,516
Jan 15, 202616.7016.9916.6716.6716.670.20%9,233
Jan 14, 202616.8516.8516.5216.6416.64-2.06%11,072
Jan 13, 202617.2017.2216.9216.9916.99-1.28%26,386
Jan 12, 202616.8917.4216.7817.2117.210.70%26,151
Jan 9, 202616.7517.1916.6117.0917.093.33%27,447
Jan 8, 202616.4716.6516.3416.5416.54-0.52%6,243
Jan 7, 202617.0017.0016.6316.6316.63-0.80%20,918
Jan 6, 202617.1617.1616.5016.7616.76-2.97%31,896
Jan 5, 202617.2017.7917.0017.2717.273.00%42,201
Jan 2, 202617.5917.5916.6516.7716.77-2.78%84,206
Dec 31, 202517.3717.4517.2417.2517.25-1.77%42,824
Dec 30, 202517.7917.8717.3217.5617.56-1.24%128,727
Dec 29, 202518.2918.2917.6517.7817.78-3.00%12,170
Dec 26, 202518.7918.8818.3018.3318.33-2.40%14,166
Dec 24, 202518.7818.9818.3118.7818.781.79%31,245
Dec 23, 202518.8618.9518.4518.4518.45-27.52%81,988
Dec 22, 202525.5526.2025.3525.4618.741.85%29,300
Dec 19, 202525.2825.3624.3224.9918.40-0.74%42,659
Dec 18, 202524.6825.6024.6825.1818.535.36%24,726
Dec 17, 202525.5225.7423.7023.9017.59-6.51%17,503
Dec 16, 202523.8625.6223.8625.5618.823.97%7,825
Dec 15, 202524.3924.8424.3924.5918.102.71%11,348
Dec 12, 202523.6324.0823.3023.9417.620.80%9,776
Dec 11, 202523.6523.7523.1523.7517.48-1.87%10,261
Dec 10, 202523.7824.5123.5024.2017.811.78%10,472
Dec 9, 202523.3224.1423.2723.7817.502.15%6,466
Dec 8, 202523.9924.0323.1123.2817.13-4.63%9,350
Dec 5, 202524.4924.5724.1924.4117.970.25%12,186
Dec 4, 202524.1524.4023.9024.3517.921.33%11,570
Dec 3, 202523.1024.0723.1024.0317.694.53%20,156
Dec 2, 202523.2923.2922.9522.9916.92-0.16%5,003
Dec 1, 202522.8823.3822.8423.0316.95-0.85%9,335
Nov 28, 202523.0223.3122.9723.2217.090.86%7,608
Nov 26, 202523.0023.1222.5623.0316.95-0.13%24,673
Nov 25, 202522.7223.0622.0723.0616.970.89%18,602
Nov 24, 202521.5023.0221.5022.8516.828.68%28,535
Nov 21, 202521.7722.1420.8021.0315.48-4.22%40,382
Nov 20, 202522.8823.4521.9521.9516.16-1.86%6,108
Nov 19, 202522.6222.6922.2122.3716.460.08%6,147
Nov 18, 202522.4022.7121.9522.3516.45-1.15%16,870
Nov 17, 202522.4123.3322.4122.6116.640.38%39,630
Nov 14, 202521.9322.9021.9222.5316.580.07%21,297
Nov 13, 202523.7023.7022.0022.5116.57-6.70%46,948
Nov 12, 202524.9924.9924.0024.1317.76-2.01%10,761
Nov 11, 202524.6124.6224.2624.6218.12-1.41%14,513
Nov 10, 202524.9125.1824.4924.9718.382.62%64,978
Nov 7, 202525.6925.6923.7924.3317.91-11.35%40,269
Nov 6, 202528.5028.5026.8727.4520.20-3.53%52,977
Nov 5, 202528.0028.7027.2528.4520.943.79%11,414
Nov 4, 202528.1528.5327.4027.4120.18-5.54%22,082
Nov 3, 202528.3229.4628.3229.0221.362.77%19,173
Oct 31, 202527.9228.3527.4828.2420.793.22%11,265
Oct 30, 202528.4028.4027.3627.3620.14-4.75%13,132
Oct 29, 202529.4529.5428.2828.7221.14-0.90%10,791
Oct 28, 202529.0029.3728.6228.9921.331.83%22,375
Oct 27, 202527.5628.6227.5628.4620.955.70%8,781
Oct 24, 202527.5027.7826.9026.9319.82-4.37%13,930
Oct 23, 202527.2828.2126.0628.1620.731.73%28,875
Oct 22, 202528.1128.1126.8227.6820.37-2.07%20,177
Oct 21, 202528.3828.7328.2528.2720.80-1.60%17,758
Oct 20, 202528.2328.9928.1028.7321.142.82%7,629
Oct 17, 202527.1428.0127.1427.9420.561.67%13,450
Oct 16, 202528.2828.2827.3027.4820.23-1.07%6,174
Oct 15, 202527.6728.3127.3827.7820.441.53%23,996
Oct 14, 202526.9227.8326.7327.3620.14-2.39%19,977
Oct 13, 202527.6928.0327.0828.0320.634.08%25,243
Oct 10, 202527.7827.9526.7726.9319.82-3.02%21,699