Skip to main content
Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
24.41
+0.06 (0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4924.5724.1924.4124.410.25%12,186
Dec 4, 202524.1524.4023.9024.3524.351.33%11,570
Dec 3, 202523.1024.0723.1024.0324.034.53%20,070
Dec 2, 202523.2923.2922.9522.9922.99-0.16%5,002
Dec 1, 202522.8823.3822.8423.0323.02-0.85%9,335
Nov 28, 202523.0223.3122.9723.2223.220.86%7,581
Nov 26, 202523.0023.1222.5623.0323.02-0.13%24,673
Nov 25, 202522.7223.0622.0723.0623.060.89%18,602
Nov 24, 202521.5023.0221.5022.8522.858.68%28,535
Nov 21, 202521.7722.1420.8021.0321.03-4.22%40,382
Nov 20, 202522.8823.4521.9521.9521.95-1.86%6,108
Nov 19, 202522.6222.6922.2122.3722.370.08%6,147
Nov 18, 202522.4022.7121.9522.3522.35-1.15%16,870
Nov 17, 202522.4123.3322.4122.6122.610.38%39,630
Nov 14, 202521.9322.9021.9222.5322.530.07%21,297
Nov 13, 202523.7023.7022.0022.5122.51-6.70%46,948
Nov 12, 202524.9924.9924.0024.1324.13-2.01%10,761
Nov 11, 202524.6124.6224.2624.6224.62-1.41%14,513
Nov 10, 202524.9125.1824.4924.9724.972.62%64,978
Nov 7, 202525.6925.6923.7924.3324.33-11.35%40,269
Nov 6, 202528.5028.5026.8727.4527.45-3.53%52,977
Nov 5, 202528.0028.7027.2528.4528.453.79%11,414
Nov 4, 202528.1528.5327.4027.4127.41-5.54%22,082
Nov 3, 202528.3229.4628.3229.0229.022.77%19,173
Oct 31, 202527.9228.3527.4828.2428.243.22%11,265
Oct 30, 202528.4028.4027.3627.3627.36-4.75%13,132
Oct 29, 202529.4529.5428.2828.7228.72-0.90%10,791
Oct 28, 202529.0029.3728.6228.9928.991.83%22,375
Oct 27, 202527.5628.6227.5628.4628.465.70%8,781
Oct 24, 202527.5027.7826.9026.9326.93-4.37%13,930
Oct 23, 202527.2828.2126.0628.1628.161.73%28,875
Oct 22, 202528.1128.1126.8227.6827.68-2.07%20,177
Oct 21, 202528.3828.7328.2528.2728.27-1.60%17,758
Oct 20, 202528.2328.9928.1028.7328.732.82%7,629
Oct 17, 202527.1428.0127.1427.9427.941.67%13,450
Oct 16, 202528.2828.2827.3027.4827.48-1.07%6,174
Oct 15, 202527.6728.3127.3827.7827.781.53%23,996
Oct 14, 202526.9227.8326.7327.3627.36-2.39%19,977
Oct 13, 202527.6928.0327.0828.0328.034.08%25,243
Oct 10, 202527.7827.9526.7726.9326.93-3.02%21,699
Oct 9, 202527.8827.8827.3627.7727.77-0.96%50,458
Oct 8, 202528.1628.1627.6028.0428.040.50%67,308
Oct 7, 202529.1929.5627.7227.9027.90-4.52%31,480
Oct 6, 202528.5329.2228.3929.2229.223.80%30,455
Oct 3, 202529.8129.8127.0628.1528.15-2.60%49,398
Oct 2, 202532.8432.8428.8828.9028.90-7.55%29,730
Oct 1, 202529.9031.3429.4431.2631.265.01%27,996
Sep 30, 202529.3729.7728.5129.7729.770.64%17,437
Sep 29, 202529.8830.1229.2529.5829.581.93%21,828
Sep 26, 202528.5929.0528.2529.0229.022.54%17,688
Sep 25, 202530.8130.8128.0028.3028.30-8.15%46,590
Sep 24, 202530.3630.8530.0030.8129.814.26%19,191
Sep 23, 202531.1731.1729.5129.5528.59-3.87%28,053
Sep 22, 202530.0031.2330.0030.7429.742.69%20,870
Sep 19, 202530.2130.2229.6029.9428.961.92%13,112
Sep 18, 202530.5930.5929.3729.3728.42-1.87%15,504
Sep 17, 202529.7430.1128.7729.9328.960.60%18,242
Sep 16, 202529.7429.7529.0429.7528.782.87%17,709
Sep 15, 202529.3432.0028.4728.9227.983.51%77,930
Sep 12, 202525.8628.0325.8627.9427.036.68%34,483
Sep 11, 202524.5026.1924.5026.1925.345.96%9,735
Sep 10, 202524.8225.2424.5924.7223.920.73%7,974
Sep 9, 202524.9424.9424.5224.5423.74-0.24%2,920
Sep 8, 202525.6325.6324.4524.6023.80-0.64%21,981
Sep 5, 202525.3725.3724.5324.7623.952.48%6,828
Sep 4, 202523.3424.1623.3424.1623.382.42%4,115
Sep 3, 202524.2424.6123.5923.5922.82-0.42%21,329
Sep 2, 202524.0024.1523.6323.6922.92-2.59%9,963
Aug 29, 202525.0125.0124.0424.3223.53-3.64%8,802
Aug 28, 202524.9925.3224.8225.2424.42-0.40%8,076
Aug 27, 202526.0026.0025.3425.3424.52-1.58%10,878
Aug 26, 202524.4525.7524.4525.7524.912.78%20,702
Aug 25, 202524.4625.4724.0225.0524.245.68%137,174
Aug 22, 202523.2623.8123.2123.7022.931.12%42,093
Aug 21, 202524.0724.0723.2423.4422.680.13%12,041
Aug 20, 202523.8224.1322.9623.4122.65-1.72%28,959
Aug 19, 202524.3924.8223.7723.8223.05-2.82%65,001
Aug 18, 202524.4124.5824.3424.5123.710.66%10,758
Aug 15, 202524.9125.0024.2724.3523.56-1.77%20,388
Aug 14, 202524.9925.1024.4524.7923.99-1.82%66,595
Aug 13, 202525.4326.2525.0925.2524.43-0.43%24,317
Aug 12, 202525.0225.4024.2025.3624.541.68%43,507
Aug 11, 202524.7125.8524.7124.9424.133.53%45,343
Aug 8, 202523.0124.5023.0124.0923.314.74%21,467
Aug 7, 202523.0323.2322.6123.0022.250.48%8,980
Aug 6, 202522.3522.9622.1322.8922.153.50%10,819
Aug 5, 202522.7422.7421.4522.1221.40-0.70%8,957
Aug 4, 202521.5322.3321.5322.2721.552.16%39,329
Aug 1, 202522.0022.0921.5821.8021.09-4.43%62,099
Jul 31, 202523.7423.7422.6122.8122.07-0.70%39,161
Jul 30, 202523.0024.4822.9522.9722.22-1.20%17,320
Jul 29, 202523.6623.6623.1523.2522.50-2.15%12,540
Jul 28, 202522.8324.0622.8323.7622.992.75%40,674
Jul 25, 202522.4023.6122.4023.1322.372.31%16,116
Jul 24, 202522.6722.9422.2622.6021.87-8.31%70,245
Jul 23, 202524.5224.6624.2624.6523.850.74%9,875
Jul 22, 202523.9724.7023.8524.4723.681.00%90,694
Jul 21, 202525.0525.0524.1324.2323.44-0.62%43,659
Jul 18, 202523.3424.5323.3424.3823.594.50%47,654
Jul 17, 202523.6623.7223.3123.3322.57-0.93%16,128