5 DAY PERFORMANCE
+4.90%
1 MONTH PERFORMANCE
+9.68%
3 MONTH PERFORMANCE
+0.24%
6 MONTH PERFORMANCE
+23.75%
YEAR-TO-DATE PERFORMANCE
+5.95%
1 YEAR PERFORMANCE
+146.78%
Simplify Volt TSLA Revolution ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $25.43 | $25.25 (-0.71%) | $26.22 | $25.13 | 24.29 K | $32.06 M |
| 08/12/2025 | $25.02 | $25.36 (1.36%) | $25.40 | $24.20 | 43.44 K | $31.96 M |
| 08/11/2025 | $24.71 | $24.94 (0.93%) | $25.85 | $24.71 | 45.34 K | $31.43 M |
| 08/08/2025 | $23.01 | $24.09 (4.69%) | $24.50 | $23.01 | 21.50 K | $31.95 M |
| 08/07/2025 | $23.03 | $23.00 (-0.13%) | $23.23 | $22.61 | 9.00 K | $30.50 M |
| 08/06/2025 | $22.35 | $22.89 (2.42%) | $22.96 | $22.13 | 10.82 K | $30.36 M |
| 08/05/2025 | $22.74 | $22.11 (-2.77%) | $22.74 | $21.45 | 9.00 K | $30.37 M |
| 08/04/2025 | $21.53 | $22.27 (3.44%) | $22.33 | $21.53 | 39.30 K | $30.58 M |
| 08/01/2025 | $22.00 | $21.80 (-0.91%) | $22.09 | $21.58 | 62.10 K | $32.65 M |
| 07/31/2025 | $23.74 | $22.81 (-3.92%) | $23.74 | $22.61 | 39.20 K | $34.16 M |
| 07/30/2025 | $23.00 | $22.97 (-0.13%) | $24.48 | $22.95 | 17.32 K | $34.40 M |
| 07/29/2025 | $23.66 | $23.25 (-1.73%) | $23.66 | $23.15 | 12.50 K | $34.82 M |
| 07/28/2025 | $22.83 | $23.76 (4.07%) | $24.06 | $22.83 | 40.70 K | $33.50 M |
| 07/25/2025 | $22.40 | $23.13 (3.26%) | $23.61 | $22.40 | 16.12 K | $31.76 M |
| 07/24/2025 | $22.67 | $22.60 (-0.31%) | $22.94 | $22.26 | 70.20 K | $31.82 M |
| 07/23/2025 | $24.52 | $24.65 (0.53%) | $24.66 | $24.26 | 9.90 K | $34.71 M |
| 07/22/2025 | $23.97 | $24.47 (2.09%) | $24.70 | $23.85 | 90.70 K | $35.32 M |
| 07/21/2025 | $25.05 | $24.23 (-3.27%) | $25.05 | $24.13 | 43.70 K | $32.33 M |
| 07/18/2025 | $23.34 | $24.38 (4.46%) | $24.53 | $23.34 | 47.70 K | $36.17 M |
| 07/17/2025 | $23.66 | $23.33 (-1.39%) | $23.72 | $23.31 | 16.10 K | $34.62 M |
| 07/16/2025 | $22.27 | $23.55 (5.75%) | $23.92 | $22.27 | 19.60 K | $34.94 M |
| 07/15/2025 | $24.50 | $22.69 (-7.39%) | $24.50 | $22.56 | 7.70 K | $33.67 M |
| 07/14/2025 | $23.80 | $23.30 (-2.1%) | $23.80 | $22.86 | 47.10 K | $34.57 M |
| 07/11/2025 | $22.97 | $23.04 (0.3%) | $23.14 | $22.50 | 82.40 K | $34.19 M |
| 07/10/2025 | $21.80 | $22.97 (5.37%) | $23.00 | $21.80 | 18.70 K | $34.08 M |
| 07/09/2025 | $22.75 | $22.15 (-2.64%) | $22.75 | $21.84 | 26.40 K | $32.86 M |
| 07/08/2025 | $24.20 | $22.12 (-8.6%) | $24.20 | $22.12 | 14.60 K | $32.82 M |
| 07/07/2025 | $22.99 | $22.23 (-3.31%) | $23.86 | $22.00 | 78.87 K | $32.98 M |
| 07/03/2025 | $23.42 | $24.58 (4.95%) | $24.72 | $23.42 | 12.00 K | $36.47 M |
| 07/02/2025 | $23.04 | $24.00 (4.17%) | $24.01 | $22.96 | 29.20 K | $35.61 M |
| 07/01/2025 | $23.72 | $23.22 (-2.11%) | $23.72 | $22.36 | 15.50 K | $34.45 M |
| 06/30/2025 | $24.02 | $24.18 (0.67%) | $24.50 | $23.82 | 33.30 K | $35.88 M |
| 06/27/2025 | $24.33 | $24.17 (-0.66%) | $24.89 | $23.65 | 16.80 K | $35.86 M |
| 06/26/2025 | $24.54 | $24.21 (-1.34%) | $24.55 | $23.98 | 31.30 K | $35.92 M |
| 06/25/2025 | $25.00 | $24.06 (-3.76%) | $25.00 | $23.80 | 21.30 K | $35.70 M |
| 06/24/2025 | $26.67 | $25.10 (-5.89%) | $26.67 | $24.85 | 102.20 K | $37.24 M |
| 06/23/2025 | $24.00 | $25.94 (8.08%) | $26.68 | $23.68 | 80.10 K | $38.49 M |
| 06/20/2025 | $23.30 | $22.93 (-1.59%) | $23.70 | $22.78 | 10.90 K | $34.02 M |
| 06/18/2025 | $23.32 | $23.21 (-0.47%) | $23.45 | $22.99 | 7.30 K | $34.44 M |
| 06/17/2025 | $24.29 | $22.97 (-5.43%) | $24.29 | $22.64 | 26.20 K | $34.08 M |
| 06/16/2025 | $24.33 | $23.67 (-2.71%) | $24.33 | $23.45 | 20.20 K | $35.12 M |
| 06/13/2025 | $22.91 | $23.58 (2.92%) | $24.15 | $22.89 | 25.90 K | $34.99 M |
| 06/12/2025 | $23.00 | $23.08 (0.35%) | $24.00 | $23.00 | 33.00 K | $34.24 M |
| 06/11/2025 | $24.58 | $23.73 (-3.46%) | $25.03 | $23.53 | 46.50 K | $35.21 M |
| 06/10/2025 | $22.50 | $23.61 (4.93%) | $23.72 | $22.50 | 44.90 K | $35.03 M |
| 06/09/2025 | $21.50 | $22.31 (3.77%) | $22.39 | $20.42 | 46.90 K | $33.10 M |
| 06/06/2025 | $22.01 | $21.86 (-0.68%) | $22.39 | $21.21 | 178.10 K | $33.55 M |
| 06/05/2025 | $21.55 | $22.13 (2.69%) | $22.32 | $21.55 | 89.10 K | $33.96 M |
| 06/04/2025 | $23.99 | $22.57 (-5.92%) | $23.99 | $22.25 | 59.00 K | $34.64 M |
| 06/03/2025 | $24.05 | $23.67 (-1.58%) | $24.46 | $23.64 | 21.60 K | $21.83 M |
| 06/02/2025 | $24.50 | $24.04 (-1.88%) | $24.83 | $23.01 | 25.50 K | $22.17 M |
| 05/30/2025 | $25.38 | $24.48 (-3.55%) | $26.23 | $24.42 | 43.30 K | $21.89 M |
| 05/29/2025 | $26.19 | $25.91 (-1.07%) | $27.00 | $25.60 | 33.70 K | $23.16 M |
| 05/28/2025 | $26.75 | $25.72 (-3.85%) | $26.77 | $25.72 | 46.00 K | $21.70 M |
| 05/27/2025 | $25.80 | $26.40 (2.33%) | $26.58 | $25.15 | 87.60 K | $22.28 M |
| 05/23/2025 | $24.95 | $24.64 (-1.24%) | $24.95 | $24.13 | 28.40 K | $21.93 M |
| 05/22/2025 | $24.88 | $25.07 (0.76%) | $25.45 | $24.84 | 13.70 K | $22.31 M |
| 05/21/2025 | $25.12 | $24.90 (-0.88%) | $25.77 | $24.90 | 21.10 K | $21.83 M |
| 05/20/2025 | $25.15 | $25.54 (1.55%) | $26.19 | $25.15 | 11.90 K | $22.39 M |
| 05/19/2025 | $25.65 | $25.80 (0.58%) | $26.01 | $25.00 | 18.10 K | $22.62 M |
| 05/16/2025 | $25.69 | $26.65 (3.74%) | $26.72 | $25.69 | 15.00 K | $21.83 M |
| 05/15/2025 | $26.20 | $25.91 (-1.11%) | $26.28 | $25.06 | 20.80 K | $21.23 M |
| 05/14/2025 | $26.04 | $26.38 (1.31%) | $26.80 | $25.30 | 39.90 K | $21.86 M |
| 05/13/2025 | $23.30 | $25.21 (8.2%) | $25.57 | $23.03 | 73.10 K | $20.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
