Stock listing
NYSE Arca:TESL Simplify Volt TSLA Revolution ETF Stock
Follow Simplify Volt TSLA Revolution ETF into a list and get an email when it puts out news.
Share price · AMEX:TESL
$12.39 USD -0.20 (-1.6%)
Close on Oct 30, 2026
- Day range
- $12.27 – $12.59 USDOct 30, 2026
- Volume
- 12,096 sharesOct 30, 2026
- Traded on an average day
- $94,599 USDMedian day 4,269 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:TESL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.39 | -0.204 | -1.6% | $12.27 | $12.59 | $12.27 | 12,096 | |
| $12.60 | +0.099 | +0.8% | $12.61 | $12.68 | $12.56 | 24,540 | |
| $12.50 | -0.20 | -1.6% | $12.44 | $12.55 | $12.38 | 23,787 | |
| $12.70 | +0.34 | +2.7% | $12.44 | $12.73 | $12.44 | 6,270 | |
| $12.36 | +0.679 | +5.8% | $11.89 | $12.40 | $11.89 | 23,518 | |
| $11.68 | -0.559 | -4.6% | $11.69 | $11.77 | $11.50 | 26,171 | |
| $12.24 | -1.882 | -13.3% | $12.75 | $12.92 | $12.01 | 10,125 | |
| $14.12 | +0.382 | +2.8% | $14.11 | $15.00 | $13.84 | 76,712 | |
| $13.74 | +0.117 | +0.9% | $13.63 | $13.74 | $13.63 | 5,338 | |
| $13.62 | +0.073 | +0.5% | $13.62 | $13.66 | $13.57 | 1,778 | |
| $13.55 | -0.078 | -0.6% | $13.85 | $13.85 | $13.49 | 4,294 | |
| $13.63 | -0.298 | -2.1% | $13.38 | $13.63 | $13.38 | 4,244 | |
| $13.93 | -0.253 | -1.8% | $13.31 | $13.93 | $13.31 | 1,374 | |
| $14.18 | -0.092 | -0.6% | $14.04 | $14.19 | $14.03 | 2,016 | |
| $14.27 | -0.183 | -1.3% | $13.90 | $14.28 | $13.90 | 1,586 | |
| $14.45 | +0.289 | +2.0% | $14.10 | $14.63 | $14.10 | 6,500 | |
| $14.17 | -0.159 | -1.1% | $14.20 | $14.20 | $14.17 | 400 | |
| $14.32 | -0.134 | -0.9% | $14.24 | $14.32 | $14.20 | 2,400 | |
| $14.46 | +0.10 | +0.7% | $14.59 | $14.59 | $14.37 | 1,359 | |
| $14.36 | +0.339 | +2.4% | $14.00 | $14.36 | $14.00 | 5,067 | |
| $14.02 | +0.61 | +4.5% | $13.77 | $14.19 | $13.77 | 3,000 | |
| $13.41 | +0.014 | +0.1% | $13.41 | $13.52 | $13.41 | 600 | |
| $13.40 | +0.026 | +0.2% | $12.94 | $13.48 | $12.94 | 6,700 | |
| $13.37 | -0.181 | -1.3% | $13.21 | $13.42 | $13.21 | 13,336 | |
| $13.55 | -0.64 | -4.5% | $15.00 | $15.00 | $13.47 | 9,621 | |
| $14.19 | -0.239 | -1.7% | $14.25 | $14.25 | $14.18 | 1,200 | |
| $14.43 | -0.025 | -0.2% | $13.04 | $14.55 | $13.04 | 1,100 | |
| $14.45 | -0.066 | -0.5% | $14.74 | $14.74 | $14.37 | 9,200 | |
| $14.52 | +0.159 | +1.1% | $14.62 | $14.62 | $14.39 | 2,587 | |
| $14.36 | +0.487 | +3.5% | $14.35 | $14.43 | $14.17 | 21,064 | |
| $13.87 | -0.112 | -0.8% | $13.71 | $13.87 | $13.71 | 783 | |
| $13.99 | +0.38 | +2.8% | $13.80 | $13.99 | $13.80 | 4,600 | |
| $13.61 | +0.052 | +0.4% | $13.79 | $13.79 | $13.61 | 400 | |
| $13.55 | -0.125 | -0.9% | $13.23 | $13.68 | $13.23 | 2,800 | |
| $13.68 | -0.29 | -2.1% | $13.69 | $13.81 | $13.59 | 1,300 | |
| $13.97 | +0.086 | +0.6% | $13.88 | $13.97 | $13.85 | 8,900 | |
| $13.88 | -0.197 | -1.4% | $14.08 | $14.09 | $13.88 | 1,100 | |
| $14.08 | -0.015 | -0.1% | $13.92 | $14.20 | $13.92 | 2,200 | |
| $14.10 | +0.509 | +3.7% | $13.54 | $14.10 | $13.54 | 3,100 | |
| $13.59 | -0.856 | -5.9% | $13.87 | $13.87 | $13.40 | 2,700 | |
| $14.44 | +0.802 | +5.9% | $13.86 | $14.81 | $13.86 | 5,800 | |
| $13.64 | -0.09 | -0.7% | $14.25 | $14.25 | $13.50 | 3,335 | |
| $13.73 | -0.42 | -3.0% | $13.49 | $13.74 | $13.49 | 1,688 | |
| $14.15 | +0.713 | +5.3% | $13.78 | $14.15 | $13.78 | 3,616 | |
| $13.44 | -0.239 | -1.7% | $13.45 | $13.45 | $13.40 | 800 | |
| $13.68 | +0.402 | +3.0% | $13.50 | $13.68 | $13.46 | 1,979 | |
| $13.27 | -0.226 | -1.7% | $13.23 | $13.29 | $13.23 | 900 | |
| $13.50 | +0.018 | +0.1% | $13.51 | $13.79 | $13.13 | 3,617 | |
| $13.48 | -0.54 | -3.8% | $13.54 | $13.79 | $13.48 | 2,631 | |
| $14.02 | +0.747 | +5.6% | $13.44 | $14.21 | $13.44 | 1,100 | |
| $13.28 | -0.294 | -2.2% | $13.22 | $13.28 | $13.22 | 900 | |
| $13.57 | +0.572 | +4.4% | $13.50 | $13.62 | $13.50 | 2,000 | |
| $13.00 | -0.19 | -1.4% | $13.02 | $13.08 | $12.99 | 4,600 | |
| $13.19 | -0.121 | -0.9% | $13.23 | $13.46 | $13.19 | 4,300 | |
| $13.31 | -0.014 | -0.1% | $13.66 | $13.72 | $13.27 | 11,000 | |
| $13.32 | +0.547 | +4.3% | $12.85 | $13.37 | $12.81 | 5,700 | |
| $12.78 | -0.20 | -1.5% | $13.27 | $13.27 | $12.59 | 7,300 | |
| $12.98 | +0.012 | +0.1% | $13.25 | $13.25 | $12.85 | 9,900 | |
| $12.96 | +0.072 | +0.6% | $12.75 | $12.96 | $12.75 | 9,800 | |
| $12.89 | +0.382 | +3.1% | $12.76 | $13.10 | $12.74 | 13,000 | |
| $12.51 | -0.193 | -1.5% | $12.49 | $12.59 | $12.30 | 6,400 | |
| $12.70 | -0.261 | -2.0% | $13.00 | $13.00 | $12.53 | 8,500 | |
| $12.96 | +0.593 | +4.8% | $12.54 | $13.12 | $12.47 | 7,900 | |
| $12.37 | +0.27 | +2.2% | $12.10 | $12.61 | $12.10 | 5,100 | |
| $12.10 | +0.211 | +1.8% | $11.59 | $12.15 | $11.59 | 10,700 | |
| $11.89 | +0.363 | +3.1% | $11.87 | $11.94 | $11.87 | 1,800 |
- Ticker
- NYSE Arca:TESL
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Simplify Volt TSLA Revolution ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify Volt TSLA Revolution ETF.