Skip to main content
Simplify Volt TSLA Revolution ETF (TESL)
NYSEARCA: TESL · Real-Time Price · USD
13.37
-0.35 (-2.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TESL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.5213.7213.2913.3713.37-2.57%10,408
Apr 27, 202613.5813.7213.0013.7213.722.12%48,478
Apr 24, 202613.2213.7613.2213.4413.440.34%23,506
Apr 23, 202613.0713.7513.0713.3913.39-3.39%16,551
Apr 22, 202613.9913.9913.7013.8613.860.19%22,953
Apr 21, 202613.6614.1113.6513.8313.83-0.19%9,257
Apr 20, 202614.0714.3013.8613.8613.86-3.48%14,754
Apr 17, 202613.9614.6813.9614.3614.363.57%38,537
Apr 16, 202614.3414.3413.6313.8713.87-1.06%18,651
Apr 15, 202613.1014.1913.1014.0114.017.64%31,930
Apr 14, 202612.7413.2012.7413.0213.023.63%13,376
Apr 13, 202612.5012.7412.5012.5612.560.18%8,431
Apr 10, 202612.5012.5512.2312.5412.542.79%8,104
Apr 9, 202612.3712.4012.0212.2012.20-1.53%13,158
Apr 8, 202613.0113.0112.2812.3912.39-0.72%14,071
Apr 7, 202612.4112.5812.1412.4812.48-2.35%533,922
Apr 6, 202613.3613.3612.4512.7812.78-2.29%12,055
Apr 2, 202612.5313.3312.5313.0813.08-4.21%12,097
Apr 1, 202613.7613.8013.5313.6613.661.94%8,319
Mar 31, 202612.8013.6212.8013.4013.404.57%3,822
Mar 30, 202613.1513.3812.8112.8112.81-4.47%19,253
Mar 27, 202613.6313.6313.0713.4113.41-2.19%14,560
Mar 26, 202613.9714.0113.5313.7113.71-2.33%8,224
Mar 25, 202614.1314.4514.0014.0414.041.05%4,556
Mar 24, 202613.8214.0413.8213.8913.890.37%2,635
Mar 23, 202613.6414.0013.6413.8413.842.06%8,058
Mar 20, 202613.8113.8113.4013.5613.56-2.32%13,690
Mar 19, 202614.2414.2413.7313.8813.88-3.60%17,025
Mar 18, 202614.4314.6914.2414.4014.400.35%5,278
Mar 17, 202614.2614.5514.2314.3514.35-1.24%22,218
Mar 16, 202614.5514.7514.4014.5314.530.55%7,708
Mar 13, 202614.4514.6014.3414.4514.45-0.48%4,459
Mar 12, 202614.7614.7614.4414.5214.52-3.14%5,101
Mar 11, 202615.0015.0014.8214.9914.992.69%7,710
Mar 10, 202614.6214.8314.6014.6014.600.39%2,409
Mar 9, 202614.5014.5414.0014.5414.54-1.01%9,263
Mar 6, 202614.7814.7814.5314.6914.69-2.07%3,577
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