Dark

TESL
Simplify Volt TSLA Revolution ETF
stock NYSE ETF

At Close

Apr 30, 2026 1:42:09 PM EDT

13.50USD0.000%(+13.50)40,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-30	13.4000	13.71500	13.1700	13.6095	+1.563%	40,375	0.000%
2026-04-29	13.3800	13.40000	13.2500	13.4000	+0.236%	12,947	+1.563%
2026-04-28	13.5150	13.72000	13.2901	13.3684	-2.563%	10,409	+1.804%
2026-04-27	13.5800	13.72000	13.0001	13.7200	+2.120%	48,483	-0.805%
2026-04-24	13.2200	13.76000	13.2200	13.4352	+0.338%	23,530	+1.297%
2026-04-23	13.0700	13.75000	13.0700	13.3900	-3.391%	16,552	+1.639%
2026-04-22	13.9900	13.99000	13.7000	13.8600	+0.189%	22,956	-1.807%
2026-04-21	13.6600	14.11000	13.6501	13.8339	-0.188%	9,469	-1.622%
2026-04-20	14.0700	14.30000	13.8600	13.8600	-3.482%	14,826	-1.807%
2026-04-17	13.9600	14.68000	13.9600	14.3600	+3.569%	38,590	-5.226%
2026-04-16	14.3400	14.34000	13.6300	13.8651	-1.056%	18,653	-1.843%
2026-04-15	13.1000	14.18500	13.1000	14.0131	+7.646%	31,943	-2.880%
2026-04-14	12.7400	13.19990	12.7400	13.0178	+3.628%	13,703	+4.545%
2026-04-13	12.5000	12.74000	12.5000	12.5620	+0.175%	9,336	+8.339%
2026-04-10	12.5000	12.55000	12.2300	12.5400	+2.787%	9,357	+8.529%
2026-04-09	12.3700	12.40000	12.0200	12.2000	-1.533%	13,158	+11.553%
2026-04-08	13.0100	13.01000	12.2800	12.3900	-0.721%	14,072	+9.843%
2026-04-07	12.4100	12.57500	12.1400	12.4800	-2.347%	533,973	+9.050%
2026-04-06	13.3600	13.36000	12.4500	12.7800	-2.294%	12,061	+6.491%
2026-04-02	12.5300	13.33000	12.5300	13.0800	-4.211%	12,098	+4.048%
2026-04-01	13.7630	13.80000	13.5300	13.6550	+1.941%	8,324	-0.333%
2026-03-31	12.8000	13.62000	12.8000	13.3950	+4.567%	3,836	+1.601%
2026-03-30	13.1500	13.37700	12.8100	12.8100	-4.474%	19,255	+6.241%
2026-03-27	13.6300	13.63000	13.0701	13.4100	-2.188%	14,561	+1.488%
2026-03-26	13.9700	14.01000	13.5300	13.7100	-2.332%	8,225	-0.733%
2026-03-25	14.1300	14.44990	13.9945	14.0374	+1.054%	4,793	-3.048%
2026-03-24	13.8200	14.04000	13.8200	13.8910	+0.368%	2,741	-2.026%
2026-03-23	13.6400	14.00000	13.6400	13.8400	+2.065%	8,059	-1.665%
2026-03-20	13.8100	13.81000	13.4004	13.5600	-2.317%	13,698	+0.365%
2026-03-19	14.2400	14.24000	13.7301	13.8817	-3.599%	17,025	-1.961%
2026-03-18	14.4300	14.68990	14.2400	14.4000	+0.348%	5,289	-5.490%
2026-03-17	14.2600	14.55000	14.2301	14.3500	-1.239%	22,220	-5.160%
2026-03-16	14.5500	14.75000	14.4000	14.5300	+0.554%	7,710	-6.335%
2026-03-13	14.4500	14.59500	14.3400	14.4500	-0.482%	4,460	-5.817%
2026-03-12	14.7600	14.76000	14.4401	14.5200	-3.135%	5,302	-6.271%
2026-03-11	15.0000	15.00000	14.8200	14.9900	+2.688%	7,717	-9.209%
2026-03-10	14.6200	14.83000	14.5976	14.5976	+0.389%	2,410	-6.769%
2026-03-09	14.5000	14.54110	14.0000	14.5411	-1.014%	9,264	-6.407%
2026-03-06	14.7800	14.78000	14.5343	14.6900	-2.067%	3,618	-7.355%
2026-03-05	14.8200	15.02000	14.8200	15.0000	+0.402%	3,473	-9.270%
2026-03-04	14.7200	15.02000	14.7200	14.9400	+3.618%	3,684	-8.906%
2026-03-03	14.6900	14.69000	14.2202	14.4184	-2.841%	11,826	-5.610%
2026-03-02	14.3400	14.98000	14.3400	14.8400	-0.403%	6,737	-8.292%
2026-02-27	14.9600	14.96000	14.7100	14.9000	-1.191%	2,707	-8.661%
2026-02-26	15.4200	15.42000	14.9800	15.0796	-2.775%	1,762	-9.749%
2026-02-25	15.1800	15.51000	15.1800	15.5100	+2.647%	25,234	-12.253%
2026-02-24	14.7400	15.13000	14.7400	15.1100	+0.599%	4,978	-9.931%
2026-02-23	15.2000	15.20000	14.5700	15.0200	-1.792%	14,189	-9.391%
2026-02-20	15.0000	15.40000	15.0000	15.2940	+0.289%	2,395	-11.014%
2026-02-19	14.9200	15.44450	14.9000	15.2500	-0.587%	24,143	-10.757%
2026-02-18	15.3700	15.46000	15.2400	15.3400	+0.855%	26,425	-11.281%
2026-02-17	15.4400	15.44000	14.9100	15.2100	-1.744%	8,852	-10.523%
2026-02-13	15.4000	15.63720	15.4000	15.4800	-0.418%	2,857	-12.083%
2026-02-12	16.0399	16.05000	15.4850	15.5450	-2.521%	4,668	-12.451%
2026-02-11	16.3000	16.30000	15.7700	15.9470	+0.612%	8,015	-14.658%
2026-02-10	15.6300	15.98530	15.6300	15.8500	+1.603%	7,346	-14.136%
2026-02-09	15.4400	15.81970	15.3500	15.6000	+1.430%	9,665	-12.760%
2026-02-06	15.0900	15.55990	15.0900	15.3800	+3.639%	10,932	-11.512%
2026-02-05	14.6100	15.03000	14.5900	14.8400	-2.561%	9,547	-8.292%
2026-02-04	15.8700	15.87000	14.9601	15.2300	-3.424%	16,756	-10.640%
2026-02-03	16.0800	16.08000	15.4901	15.7700	-0.253%	13,090	-13.700%
2026-02-02	15.7400	15.99010	15.4200	15.8100	-2.648%	12,491	-13.918%
2026-01-30	15.9800	16.63990	15.7900	16.2400	+3.577%	26,440	-16.198%
2026-01-29	16.1900	16.19000	15.6000	15.6791	-3.750%	32,328	-13.200%
2026-01-28	16.4800	16.57760	16.2900	16.2900	0.000%	23,804	-16.455%
2026-01-27	16.4800	16.57000	16.2700	16.2900	-0.184%	4,125	-16.455%
2026-01-26	16.9000	16.90000	16.3200	16.3200	-3.088%	17,710	-16.608%
2026-01-23	17.0000	17.00000	16.7500	16.8400	-0.731%	6,528	-19.183%
2026-01-22	16.6100	16.99000	16.4800	16.9640	+3.692%	27,166	-19.774%
2026-01-21	16.0300	16.42000	15.8450	16.3600	+2.893%	21,167	-16.812%
2026-01-20	16.2800	16.51000	15.7150	15.9000	-4.479%	29,465	-14.406%
2026-01-16	16.8999	17.01000	16.5500	16.6456	-0.167%	25,516	-18.240%
2026-01-15	16.7000	16.99000	16.6735	16.6735	+0.201%	9,233	-18.376%
2026-01-14	16.8500	16.85000	16.5200	16.6400	-2.060%	11,072	-18.212%
2026-01-13	17.2000	17.22000	16.9200	16.9900	-1.278%	26,386	-19.897%
2026-01-12	16.8900	17.42000	16.7800	17.2100	+0.702%	26,151	-20.921%
2026-01-09	16.7500	17.19004	16.6100	17.0900	+3.325%	22,043	-20.366%
2026-01-08	16.4700	16.65000	16.3400	16.5400	-0.518%	6,243	-17.718%
2026-01-07	17.0000	17.00000	16.6261	16.6261	-0.799%	20,860	-18.144%
2026-01-06	17.1600	17.16000	16.5000	16.7600	-2.970%	31,896	-18.798%
2026-01-05	17.2000	17.79000	17.0000	17.2730	+2.999%	42,201	-21.209%
2026-01-02	17.5900	17.59000	16.6528	16.7700	-2.783%	84,206	-18.846%
2025-12-31	17.3700	17.45000	17.2385	17.2500	-1.765%	42,824	-21.104%
2025-12-30	17.7900	17.87000	17.3200	17.5600	-1.237%	128,727	-22.497%
2025-12-29	18.2900	18.29000	17.6450	17.7800	-2.996%	12,170	-23.456%
2025-12-26	18.7900	18.88000	18.3000	18.3292	-2.400%	14,166	-25.750%
2025-12-24	18.7800	18.97990	18.3100	18.7800	+1.789%	31,245	-27.532%
2025-12-23	18.8600	18.95000	18.4500	18.4500	-27.522%	81,988	-26.236%
2025-12-22	25.5500	26.20000	25.3450	25.4559	+1.852%	29,300	-46.537%
2025-12-19	25.2800	25.35500	24.3200	24.9930	-0.743%	42,659	-45.547%
2025-12-18	24.6758	25.60000	24.6758	25.1800	+5.356%	24,726	-45.951%
2025-12-17	25.5200	25.74000	23.6963	23.9000	-6.509%	17,503	-43.056%
2025-12-16	23.8600	25.62000	23.8600	25.5639	+3.967%	7,825	-46.763%
2025-12-15	24.3900	24.84000	24.3900	24.5884	+2.708%	11,348	-44.651%
2025-12-12	23.6300	24.08370	23.3000	23.9400	+0.800%	9,776	-43.152%
2025-12-11	23.6500	23.75000	23.1530	23.7500	-1.872%	10,261	-42.697%
2025-12-10	23.7800	24.51000	23.4980	24.2030	+1.779%	10,472	-43.769%
2025-12-09	23.3200	24.14000	23.2650	23.7800	+2.148%	6,466	-42.769%
2025-12-08	23.9900	24.03000	23.1100	23.2800	-4.629%	9,350	-41.540%
2025-12-05	24.4900	24.57050	24.1900	24.4100	+0.253%	12,186	-44.246%
2025-12-04	24.1500	24.40000	23.9000	24.3485	+1.325%	11,570	-44.105%
2025-12-03	23.1000	24.07000	23.1000	24.0300	+4.530%	20,156	-43.365%
2025-12-02	23.2900	23.29000	22.9500	22.9887	-0.156%	5,003	-40.799%
2025-12-01	22.8800	23.38000	22.8405	23.0247	-0.853%	9,335	-40.892%
2025-11-28	23.0200	23.30530	22.9700	23.2227	+0.861%	7,608	-41.396%
2025-11-26	23.0000	23.11500	22.5600	23.0245	-0.136%	24,673	-40.891%
2025-11-25	22.7200	23.05590	22.0700	23.0559	+0.886%	18,602	-40.972%
2025-11-24	21.5000	23.02000	21.5000	22.8534	+8.687%	28,535	-40.449%
2025-11-21	21.7700	22.14000	20.8000	21.0268	-4.220%	40,382	-35.275%
2025-11-20	22.8800	23.45000	21.9533	21.9533	-1.854%	6,108	-38.007%
2025-11-19	22.6200	22.69000	22.2109	22.3679	+0.080%	6,147	-39.156%
2025-11-18	22.4000	22.71000	21.9500	22.3500	-1.155%	16,870	-39.107%
2025-11-17	22.4100	23.33030	22.4100	22.6112	+0.378%	39,630	-39.811%
2025-11-14	21.9300	22.90000	21.9200	22.5261	+0.072%	21,297	-39.583%
2025-11-13	23.7000	23.70000	22.0000	22.5100	-6.699%	46,948	-39.540%
2025-11-12	24.9900	24.99000	24.0000	24.1263	-2.005%	10,761	-43.591%
2025-11-11	24.6100	24.62000	24.2600	24.6200	-1.404%	14,513	-44.722%
2025-11-10	24.9100	25.18000	24.4850	24.9706	+2.614%	64,978	-45.498%
2025-11-07	25.6900	25.69000	23.7900	24.3344	-11.350%	40,269	-44.073%
2025-11-06	28.5000	28.50000	26.8700	27.4500	-3.528%	52,977	-50.421%
2025-11-05	28.0000	28.70000	27.2500	28.4539	+3.792%	11,414	-52.170%
2025-11-04	28.1500	28.53000	27.4020	27.4143	-5.544%	22,082	-50.356%
2025-11-03	28.3200	29.46000	28.3200	29.0234	+2.774%	19,173	-53.109%
2025-10-31	27.9200	28.35250	27.4800	28.2400	+3.225%	11,265	-51.808%
2025-10-30	28.4000	28.40000	27.3578	27.3578	-4.753%	13,132	-50.254%
2025-10-29	29.4500	29.53500	28.2800	28.7231	-0.905%	10,791	-52.618%
2025-10-28	29.0000	29.36650	28.6216	28.9854	+1.831%	22,375	-53.047%
2025-10-27	27.5600	28.61730	27.5600	28.4642	+5.698%	8,781	-52.187%
2025-10-24	27.5000	27.78000	26.9000	26.9297	-4.374%	13,930	-49.463%
2025-10-23	27.2800	28.21000	26.0600	28.1616	+1.733%	28,875	-51.674%
2025-10-22	28.1100	28.11000	26.8200	27.6819	-2.068%	20,177	-50.836%
2025-10-21	28.3800	28.73280	28.2500	28.2664	-1.603%	17,758	-51.853%
2025-10-20	28.2300	28.99000	28.1000	28.7268	+2.816%	7,629	-52.624%
2025-10-17	27.1400	28.01000	27.1400	27.9400	+1.667%	13,450	-51.290%
2025-10-16	28.2800	28.28000	27.3000	27.4820	-1.064%	6,174	-50.478%
2025-10-15	27.6700	28.31000	27.3800	27.7776	+1.526%	23,996	-51.005%
2025-10-14	26.9200	27.83000	26.7325	27.3600	-2.390%	19,977	-50.258%
2025-10-13	27.6900	28.03000	27.0800	28.0300	+4.082%	25,243	-51.447%
2025-10-10	27.7800	27.95360	26.7700	26.9307	-3.022%	21,699	-49.465%
2025-10-09	27.8800	27.88000	27.3600	27.7700	-0.963%	50,458	-50.992%
2025-10-08	28.1600	28.16000	27.6000	28.0400	+0.502%	67,308	-51.464%
2025-10-07	29.1900	29.56000	27.7200	27.9000	-4.517%	31,480	-51.220%
2025-10-06	28.5300	29.22000	28.3900	29.2200	+3.801%	30,455	-53.424%
2025-10-03	29.8100	29.81000	27.0600	28.1500	-2.595%	49,398	-51.654%
2025-10-02	32.8400	32.84000	28.8800	28.9000	-7.550%	29,730	-52.908%
2025-10-01	29.9000	31.34000	29.4358	31.2600	+5.005%	27,996	-56.464%
2025-09-30	29.3700	29.77000	28.5100	29.7700	+0.642%	17,437	-54.285%
2025-09-29	29.8800	30.12000	29.2500	29.5800	+1.930%	21,828	-53.991%
2025-09-26	28.5900	29.05000	28.2500	29.0200	+2.544%	17,688	-53.103%
2025-09-25	30.8100	30.81000	28.0000	28.3000	-8.147%	46,590	-51.910%
2025-09-24	30.3600	30.85000	29.9950	30.8100	+4.264%	19,191	-55.828%
2025-09-23	31.1700	31.17000	29.5100	29.5500	-3.871%	28,053	-53.944%
2025-09-22	30.0000	31.22870	30.0000	30.7400	+2.689%	20,870	-55.727%
2025-09-19	30.2100	30.22000	29.6000	29.9350	+1.924%	13,112	-54.536%
2025-09-18	30.5900	30.59000	29.3700	29.3700	-1.866%	15,504	-53.662%
2025-09-17	29.7400	30.11090	28.7700	29.9286	+0.600%	18,242	-54.527%
2025-09-16	29.7400	29.75000	29.0400	29.7500	+2.870%	17,709	-54.254%
2025-09-15	29.3400	32.00000	28.4700	28.9200	+3.510%	77,930	-52.941%
2025-09-12	25.8600	28.03000	25.8600	27.9394	+6.680%	34,483	-51.289%
2025-09-11	24.5000	26.19000	24.5000	26.1900	+5.955%	9,735	-48.036%
2025-09-10	24.8198	25.23810	24.5850	24.7180	+0.725%	7,974	-44.941%
2025-09-09	24.9400	24.94000	24.5157	24.5401	-0.243%	2,920	-44.542%
2025-09-08	25.6300	25.63000	24.4534	24.6000	-0.639%	21,981	-44.677%
2025-09-05	25.3700	25.37000	24.5300	24.7582	+2.476%	6,828	-45.030%
2025-09-04	23.3400	24.16000	23.3400	24.1600	+2.416%	4,115	-43.669%
2025-09-03	24.2400	24.60990	23.5900	23.5900	-0.422%	21,329	-42.308%
2025-09-02	24.0000	24.14990	23.6300	23.6900	-2.590%	9,963	-42.552%
2025-08-29	25.0094	25.00940	24.0364	24.3200	-3.639%	8,802	-44.040%
2025-08-28	24.9900	25.32000	24.8150	25.2385	-0.401%	8,076	-46.076%
2025-08-27	26.0000	26.00000	25.3400	25.3400	-1.577%	10,878	-46.292%
2025-08-26	24.4500	25.74600	24.4500	25.7460	+2.778%	20,702	-47.139%
2025-08-25	24.4600	25.47000	24.0200	25.0500	+5.683%	137,174	-45.671%
2025-08-22	23.2644	23.81000	23.2103	23.7030	+1.122%	42,093	-42.583%
2025-08-21	24.0700	24.07000	23.2374	23.4400	+0.128%	12,041	-41.939%
2025-08-20	23.8200	24.13000	22.9550	23.4100	-1.721%	28,959	-41.865%
2025-08-19	24.3900	24.82000	23.7700	23.8200	-2.815%	65,001	-42.865%
2025-08-18	24.4081	24.58000	24.3376	24.5100	+0.657%	10,758	-44.474%
2025-08-15	24.9100	25.00000	24.2700	24.3500	-1.775%	20,388	-44.109%
2025-08-14	24.9900	25.10040	24.4470	24.7900	-1.822%	66,595	-45.101%
2025-08-13	25.4300	26.25000	25.0900	25.2500	-0.434%	24,317	-46.101%
2025-08-12	25.0200	25.40000	24.2001	25.3600	+1.684%	43,507	-46.335%
2025-08-11	24.7100	25.85000	24.7100	24.9400	+3.528%	45,343	-45.431%
2025-08-08	23.0100	24.50000	23.0100	24.0900	+4.739%	21,467	-43.506%
2025-08-07	23.0300	23.23000	22.6100	23.0000	+0.481%	8,980	-40.828%
2025-08-06	22.3500	22.96000	22.1300	22.8900	+3.506%	10,819	-40.544%
2025-08-05	22.7400	22.74000	21.4500	22.1146	-0.698%	8,957	-38.459%
2025-08-04	21.5300	22.32600	21.5300	22.2700	+2.156%	39,329	-38.889%
2025-08-01	22.0000	22.09000	21.5800	21.8000	-4.428%	62,099	-37.571%
2025-07-31	23.7400	23.74000	22.6100	22.8100	-0.697%	39,161	-40.335%
2025-07-30	23.0000	24.47990	22.9500	22.9700	-1.204%	17,320	-40.751%
2025-07-29	23.6600	23.66000	23.1536	23.2500	-2.146%	12,540	-41.465%
2025-07-28	22.8300	24.06000	22.8300	23.7600	+2.746%	40,674	-42.721%
2025-07-25	22.4000	23.61000	22.4000	23.1250	+2.314%	16,116	-41.148%
2025-07-24	22.6700	22.94000	22.2593	22.6020	-8.308%	70,245	-39.786%
2025-07-23	24.5200	24.66000	24.2617	24.6500	+0.736%	9,875	-44.789%
2025-07-22	23.9700	24.70000	23.8500	24.4700	+0.998%	90,694	-44.383%
2025-07-21	25.0500	25.05000	24.1300	24.2283	-0.623%	43,659	-43.828%
2025-07-18	23.3400	24.52750	23.3400	24.3803	+4.502%	47,654	-44.178%
2025-07-17	23.6600	23.72000	23.3100	23.3300	-0.934%	16,128	-41.665%
2025-07-16	22.2700	23.92000	22.2700	23.5500	+3.769%	19,666	-42.210%
2025-07-15	24.5000	24.50000	22.5627	22.6947	-2.582%	7,653	-40.032%
2025-07-14	23.8000	23.80000	22.8600	23.2962	+1.103%	47,142	-41.581%
2025-07-11	22.9700	23.14000	22.5000	23.0420	+0.330%	82,404	-40.936%
2025-07-10	21.8000	23.00000	21.8000	22.9661	+3.685%	18,680	-40.741%
2025-07-09	22.7500	22.75000	21.8400	22.1498	+0.123%	26,370	-38.557%
2025-07-08	24.2000	24.20000	22.1226	22.1226	-0.464%	14,609	-38.481%
2025-07-07	22.9900	23.86000	22.0000	22.2258	-9.571%	78,874	-38.767%
2025-07-03	23.4200	24.71960	23.4200	24.5783	+2.410%	11,966	-44.628%
2025-07-02	23.0400	24.00800	22.9632	24.0000	+3.375%	29,178	-43.294%
2025-07-01	23.7200	23.72000	22.3600	23.2164	-4.003%	15,476	-41.380%
2025-06-30	24.0200	24.49530	23.8200	24.1846	+0.077%	33,260	-43.727%
2025-06-27	24.3300	24.89000	23.6500	24.1661	-0.199%	16,812	-43.684%
2025-06-26	24.5400	24.55000	23.9800	24.2143	+0.648%	31,346	-43.796%
2025-06-25	25.0000	25.00000	23.8000	24.0583	-4.159%	21,399	-43.431%
2025-06-24	26.6700	26.67000	24.8501	25.1024	-3.246%	102,248	-45.784%
2025-06-23	24.0000	26.67990	23.6835	25.9445	+13.121%	80,220	-47.544%
2025-06-20	23.3000	23.70000	22.7854	22.9351	-1.184%	10,912	-40.661%
2025-06-18	23.3200	23.45000	22.9886	23.2100	+1.068%	7,657	-41.364%
2025-06-17	24.2900	24.29000	22.6419	22.9647	-2.984%	26,167	-40.737%
2025-06-16	24.3300	24.33000	23.4500	23.6711	+0.406%	20,244	-42.506%
2025-06-13	22.9100	24.15000	22.8900	23.5754	+2.131%	25,906	-42.272%
2025-06-12	23.0000	24.00000	23.0000	23.0834	-2.731%	32,978	-41.042%
2025-06-11	24.5800	25.03000	23.5345	23.7314	+0.509%	46,506	-42.652%
2025-06-10	22.5000	23.72000	22.5000	23.6113	+5.849%	44,920	-42.360%
2025-06-09	21.5000	22.39000	20.4200	22.3065	+2.030%	46,927	-38.989%
2025-06-06	22.0100	22.39000	21.2100	21.8627	-1.215%	178,085	-37.750%
2025-06-05	21.5500	22.32000	21.5500	22.1315	-1.943%	89,244	-38.506%
2025-06-04	23.9900	23.99000	22.2500	22.5700	-4.644%	59,067	-39.701%
2025-06-03	24.0500	24.45750	23.6400	23.6693	-1.557%	21,589	-42.501%
2025-06-02	24.5000	24.82940	23.0125	24.0436	-1.770%	25,500	-43.397%
2025-05-30	25.3800	26.23040	24.4200	24.4769	-5.513%	43,280	-44.399%
2025-05-29	26.1900	27.00000	25.6001	25.9051	+0.718%	33,741	-47.464%
2025-05-28	26.7500	26.77000	25.7203	25.7203	-2.574%	46,052	-47.087%
2025-05-27	25.8000	26.58000	25.1500	26.3997	+7.138%	87,659	-48.448%
2025-05-23	24.9500	24.95000	24.1300	24.6408	-1.721%	28,364	-44.768%
2025-05-22	24.8800	25.45000	24.8388	25.0724	+0.697%	13,745	-45.719%
2025-05-21	25.1200	25.77000	24.8989	24.8989	-2.519%	21,115	-45.341%
2025-05-20	25.1500	26.19000	25.1500	25.5423	-1.013%	11,945	-46.718%
2025-05-19	25.6500	26.01000	25.0000	25.8037	-3.176%	18,093	-47.258%
2025-05-16	25.6900	26.71990	25.6900	26.6500	+2.860%	14,972	-48.932%
2025-05-15	26.2000	26.28000	25.0600	25.9089	-1.772%	20,778	-47.472%
2025-05-14	26.0400	26.80000	25.3000	26.3763	+4.626%	39,892	-48.403%
2025-05-13	23.3000	25.57000	23.0300	25.2100	+8.973%	73,155	-46.015%
2025-05-12	23.0500	23.30000	22.3700	23.1342	+9.124%	29,717	-41.172%
2025-05-09	20.4000	21.66700	20.3200	21.2000	+9.391%	21,473	-35.804%
2025-05-08	19.7100	19.90890	19.3406	19.3800	+1.519%	16,846	-29.776%
2025-05-07	19.7200	19.72000	18.9100	19.0900	-0.676%	67,918	-28.709%
2025-05-06	19.2200	19.43720	19.1400	19.2200	-3.076%	44,461	-29.191%
2025-05-05	21.5000	21.50000	19.3268	19.8300	-4.017%	46,407	-31.369%
2025-05-02	19.7500	21.50990	19.7500	20.6600	+4.396%	21,110	-34.126%
2025-05-01	20.4800	21.11000	19.7900	19.7900	-0.503%	28,732	-31.230%
2025-04-30	20.0000	20.00000	18.5100	19.8900	-5.600%	28,059	-31.576%
2025-04-29	21.5100	21.51000	19.6800	21.0700	+2.931%	13,833	-35.408%
2025-04-28	21.1100	21.20000	19.0000	20.4700	+0.049%	52,642	-33.515%
2025-04-25	18.2900	20.60000	18.0000	20.4600	+14.686%	34,141	-33.482%
2025-04-24	17.1100	17.84000	16.5100	17.8400	+5.127%	53,068	-23.714%
2025-04-23	16.9628	17.74000	16.3800	16.9700	+5.012%	16,792	-19.803%
2025-04-22	15.5000	16.20000	15.5000	16.1600	+3.590%	10,425	-15.783%
2025-04-21	16.1100	16.11000	15.2900	15.6000	-3.286%	15,124	-12.760%
2025-04-17	16.7000	16.70000	15.9701	16.1300	-1.630%	9,517	-15.626%
2025-04-16	17.0200	17.02000	15.9504	16.3972	-3.659%	7,983	-17.001%
2025-04-15	16.2700	17.36000	16.2700	17.0200	+0.413%	6,270	-20.038%
2025-04-14	17.8000	17.80000	16.7600	16.9500	-1.281%	13,432	-19.708%
2025-04-11	17.6500	17.65000	15.8515	17.1700	+2.142%	13,267	-20.737%
2025-04-10	16.6500	17.64200	15.2934	16.8100	-9.135%	15,981	-19.039%
2025-04-09	14.6100	18.50000	14.6100	18.5000	+23.005%	29,906	-26.435%
2025-04-08	16.3200	17.50710	14.8700	15.0400	-6.293%	36,971	-9.511%
2025-04-07	15.7500	16.70000	14.8850	16.0500	-3.255%	129,888	-15.206%
2025-04-04	16.1500	16.72000	16.0000	16.5900	+3.108%	39,698	-17.966%
2025-04-03	16.9500	16.95000	15.8300	16.0900	-5.130%	40,561	-15.416%
2025-04-02	15.1600	17.08500	15.1600	16.9600	+3.922%	31,998	-19.755%
2025-04-01	16.5000	16.69000	16.0000	16.3200	+3.226%	86,897	-16.608%
2025-03-31	14.9700	15.91000	14.9700	15.8100	-1.679%	19,710	-13.918%
2025-03-28	17.1200	17.12000	15.9900	16.0800	-3.943%	14,596	-15.364%
2025-03-27	17.0200	17.72000	16.4700	16.7400	+0.240%	16,869	-18.701%
2025-03-26	17.8500	17.85000	16.0800	16.7000	-7.171%	35,852	-18.506%
2025-03-25	17.9500	18.00000	16.6900	17.9900	+4.411%	41,408	-24.350%
2025-03-24	15.3700	17.50000	14.8200	17.2300	+19.570%	357,272	-21.013%
2025-03-21	14.0700	14.56500	13.9700	14.4100	+2.929%	52,197	-5.555%
2025-03-20	14.4000	14.40000	13.7000	14.0000	+0.937%	48,783	-2.789%
2025-03-19	13.5900	14.19000	13.5900	13.8700	+2.135%	11,677	-1.878%
2025-03-18	13.9600	13.96000	13.4500	13.5800	-3.000%	54,849	+0.217%
2025-03-17	14.1100	14.44000	13.8200	14.0000	-5.513%	9,725	-2.789%
2025-03-14	15.2800	15.28000	14.3400	14.8168	+3.832%	16,240	-8.148%
2025-03-13	15.2500	15.25000	13.9900	14.2700	-3.728%	15,151	-4.629%
2025-03-12	14.4300	15.48990	14.4300	14.8226	+6.331%	33,215	-8.184%
2025-03-11	13.1900	14.27000	13.1900	13.9400	+3.720%	48,973	-2.371%
2025-03-10	15.0000	15.00000	13.4200	13.4400	-11.984%	92,805	+1.261%
2025-03-07	15.5250	15.59000	14.8220	15.2700	-1.316%	24,158	-10.874%
2025-03-06	15.4200	15.91990	15.2401	15.4736	-3.591%	30,976	-12.047%
2025-03-05	15.9000	16.05000	15.6306	16.0500	+0.690%	21,074	-15.206%
2025-03-04	15.7800	16.53000	15.3000	15.9400	-5.119%	26,020	-14.620%
2025-03-03	17.8000	17.80000	16.5000	16.8000	-1.952%	12,048	-18.991%
2025-02-28	16.2800	17.13440	16.2800	17.1344	+2.933%	14,466	-20.572%
2025-02-27	17.1100	17.18000	16.6400	16.6461	-2.965%	12,440	-18.242%
2025-02-26	17.6500	17.89000	16.9948	17.1548	-2.855%	8,491	-20.667%
2025-02-25	18.5200	18.52000	17.4550	17.6590	-6.566%	55,707	-22.932%
2025-02-24	19.7300	19.73000	18.8633	18.9000	-2.158%	47,060	-27.992%
2025-02-21	20.2600	20.26000	19.2000	19.3169	-4.893%	28,579	-29.546%
2025-02-20	20.3200	20.60380	20.0850	20.3107	-1.789%	10,929	-32.993%
2025-02-19	19.9400	21.01000	19.9400	20.6807	+1.842%	18,386	-34.192%
2025-02-18	20.4500	20.46000	20.1000	20.3066	-0.689%	13,477	-32.980%
2025-02-14	20.5700	20.75000	20.0100	20.4474	+0.143%	23,142	-33.441%
2025-02-13	19.5600	20.50010	19.5600	20.4182	+4.452%	15,683	-33.346%
2025-02-12	18.7500	19.95500	18.7500	19.5480	+1.867%	18,632	-30.379%
2025-02-11	20.0000	20.06500	19.0337	19.1898	-5.048%	58,579	-29.080%
2025-02-10	21.0500	21.05000	20.2100	20.2100	-2.790%	38,567	-32.660%
2025-02-07	21.5000	21.51070	20.6600	20.7900	-2.941%	38,591	-34.538%
2025-02-06	21.0000	21.42000	20.8000	21.4200	-0.741%	78,536	-36.464%
2025-02-05	22.2500	22.25000	21.2800	21.5800	-2.880%	45,526	-36.935%
2025-02-04	22.2500	22.25000	21.6800	22.2200	+1.687%	39,683	-38.751%
2025-02-03	22.0300	22.14250	21.3550	21.8513	-5.851%	39,449	-37.718%
2025-01-31	23.3800	23.97000	22.9948	23.2093	+0.872%	33,130	-41.362%
2025-01-30	24.1200	24.12000	22.3000	23.0087	+0.871%	152,036	-40.851%
2025-01-29	22.8100	22.81000	22.8100	22.8100	-1.892%	0	-40.335%
2025-01-28	23.6000	23.60000	22.7000	23.2500	+0.346%	85,811	-41.465%
2025-01-27	23.6000	23.70340	22.8500	23.1698	-1.972%	293,359	-41.262%
2025-01-24	23.6800	24.21000	23.5610	23.6360	-1.539%	6,003	-42.420%
2025-01-23	24.1000	24.10000	23.6300	24.0055	-0.571%	23,124	-43.307%
2025-01-22	23.5000	24.57500	23.5000	24.1434	-1.375%	11,626	-43.631%
2025-01-21	25.4700	25.47000	23.5700	24.4800	-0.561%	17,482	-44.406%
2025-01-17	24.6900	25.18000	24.2400	24.6180	+3.004%	26,373	-44.717%
2025-01-16	24.0200	24.02000	23.6800	23.9000	-2.559%	8,225	-43.056%
2025-01-15	23.8300	24.53000	23.8300	24.5276	+6.413%	9,060	-44.514%
2025-01-14	24.4500	24.45000	22.9900	23.0494	+0.608%	11,493	-40.955%
2025-01-13	20.6900	23.24000	20.6900	22.9100	-0.326%	9,881	-40.596%
2025-01-10	22.1600	23.11280	22.1600	22.9850	-0.756%	15,194	-40.790%
2025-01-08	24.2900	24.29000	22.7668	23.1600	-0.129%	12,766	-41.237%
2025-01-07	23.1700	24.22020	22.8900	23.1900	-4.134%	14,804	-41.313%
2025-01-06	25.4300	25.43000	23.5010	24.1900	+0.332%	21,874	-43.739%
2025-01-03	22.1200	24.11900	22.1200	24.1100	+6.587%	56,726	-43.552%
2025-01-02	24.1200	24.12000	20.1200	22.6201	0.000%	70,068	-39.834%

.dark-mode .Xf0c8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xf0c8c{ color: #333333; background-color: white; border: 2px solid #333333; }TESLSimplify Volt TSLA Revolution ETFstock NYSE ETF

TESL
Simplify Volt TSLA Revolution ETF
stock NYSE ETF