MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TESL — Simplify Volt TSLA Revolution ETF
NYSE ArcaSimplify Volt TSLA Revolution ETF
$14.29
-0.17(-1.20%)
- O
- 14.24
- H
- 14.32
- L
- 14.20
- V
- 2.39K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.29
Period Return-30.18%
Period High$32.84
Period Low$11.53
Avg Daily Volume22.1K
Total Trading Days365
TESL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.24 | $14.32 | $14.20 | $14.29 | $-0.17 | -1.20% | 2,386 | $14.24 | $14.20 $14.32 |
| Oct 6, 2026 | $14.59 | $14.59 | $14.37 | $14.46 | +$0.10 | +0.70% | 1,360 | $14.49 | $14.37 $14.59 |
| Oct 5, 2026 | $14.00 | $14.36 | $14.00 | $14.36 | +$0.34 | +2.42% | 5,067 | $14.20 | $14.00 $14.36 |
| Oct 2, 2026 | $13.77 | $14.19 | $13.77 | $14.02 | +$0.61 | +4.55% | 2,966 | $14.00 | $13.77 $14.19 |
| Oct 1, 2026 | $13.41 | $13.52 | $13.41 | $13.41 | +$0.01 | +0.10% | 570 | $13.48 | $13.41 $13.52 |
| Sep 30, 2026 | $12.94 | $13.48 | $12.94 | $13.40 | +$0.03 | +0.20% | 6,688 | $13.22 | $12.94 $13.48 |
| Sep 29, 2026 | $13.21 | $13.42 | $13.21 | $13.37 | $-0.18 | -1.33% | 13,336 | $13.28 | $13.21 $13.42 |
| Sep 28, 2026 | $15.00 | $15.00 | $13.47 | $13.55 | $-0.64 | -4.51% | 9,622 | $13.66 | $13.47 $15.00 |
| Sep 25, 2026 | $14.25 | $14.25 | $14.18 | $14.19 | $-0.24 | -1.66% | 1,214 | $14.20 | $14.18 $14.25 |
| Sep 24, 2026 | $13.04 | $14.55 | $13.04 | $14.43 | $-0.03 | -0.18% | 1,074 | $14.06 | $13.04 $14.55 |
| Sep 23, 2026 | $14.74 | $14.74 | $14.37 | $14.45 | $-0.07 | -0.46% | 9,168 | $14.72 | $14.37 $14.74 |
| Sep 22, 2026 | $14.62 | $14.62 | $14.39 | $14.52 | +$0.16 | +1.11% | 2,587 | $14.51 | $14.39 $14.62 |
| Sep 21, 2026 | $14.35 | $14.43 | $14.17 | $14.36 | +$0.49 | +3.51% | 21,065 | $14.23 | $14.17 $14.43 |
| Sep 18, 2026 | $13.71 | $13.87 | $13.71 | $13.87 | $-0.11 | -0.79% | 784 | $13.85 | $13.71 $13.87 |
| Sep 17, 2026 | $13.80 | $13.99 | $13.80 | $13.99 | +$0.38 | +2.79% | 4,629 | $13.88 | $13.80 $13.99 |
| Sep 16, 2026 | $13.79 | $13.79 | $13.61 | $13.61 | +$0.05 | +0.38% | 451 | $13.68 | $13.61 $13.79 |
| Sep 15, 2026 | $13.23 | $13.68 | $13.23 | $13.55 | $-0.12 | -0.91% | 2,790 | $13.39 | $13.23 $13.68 |
| Sep 14, 2026 | $13.69 | $13.81 | $13.59 | $13.68 | $-0.29 | -2.08% | 1,347 | $13.75 | $13.59 $13.81 |
| Sep 11, 2026 | $13.88 | $13.97 | $13.85 | $13.97 | +$0.09 | +0.62% | 8,950 | $13.89 | $13.85 $13.97 |
| Sep 10, 2026 | $14.08 | $14.09 | $13.88 | $13.88 | $-0.20 | -1.40% | 1,104 | $13.92 | $13.88 $14.09 |
| Sep 9, 2026 | $13.92 | $14.20 | $13.92 | $14.08 | $-0.01 | -0.11% | 2,170 | $14.08 | $13.92 $14.20 |
| Sep 8, 2026 | $13.54 | $14.09 | $13.54 | $14.09 | +$0.51 | +3.74% | 3,145 | $13.93 | $13.54 $14.09 |
| Sep 4, 2026 | $13.87 | $13.87 | $13.40 | $13.59 | $-0.86 | -5.93% | 2,692 | $13.57 | $13.40 $13.87 |
| Sep 3, 2026 | $13.86 | $14.81 | $13.86 | $14.44 | +$0.80 | +5.88% | 5,807 | $14.60 | $13.86 $14.81 |
| Sep 2, 2026 | $14.25 | $14.25 | $13.50 | $13.64 | $-0.09 | -0.66% | 3,335 | $13.63 | $13.50 $14.25 |
| Sep 1, 2026 | $13.49 | $13.74 | $13.49 | $13.73 | $-0.42 | -2.97% | 1,688 | $13.62 | $13.49 $13.74 |
| Aug 31, 2026 | $13.78 | $14.15 | $13.78 | $14.15 | +$0.71 | +5.31% | 3,617 | $13.95 | $13.78 $14.15 |
| Aug 28, 2026 | $13.45 | $13.45 | $13.40 | $13.44 | $-0.24 | -1.75% | 848 | $13.48 | $13.40 $13.45 |
| Aug 27, 2026 | $13.50 | $13.68 | $13.46 | $13.68 | +$0.40 | +3.03% | 1,979 | $13.52 | $13.46 $13.68 |
| Aug 26, 2026 | $13.23 | $13.29 | $13.23 | $13.27 | $-0.23 | -1.68% | 860 | $13.27 | $13.23 $13.29 |