5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-27.96%
3 MONTH PERFORMANCE
-36.46%
6 MONTH PERFORMANCE
-25.74%
YEAR-TO-DATE PERFORMANCE
-0.81%
1 YEAR PERFORMANCE
-25.58%
Simplify Volt TSLA Revolution ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $16.75 | $17.09 (2.03%) | $17.19 | $16.61 | 27.45 K | $30.39 M |
| 01/08/2026 | $16.47 | $16.54 (0.43%) | $16.65 | $16.34 | 6.24 K | $29.41 M |
| 01/07/2026 | $17.00 | $16.63 (-2.18%) | $17.00 | $16.63 | 20.92 K | $29.57 M |
| 01/06/2026 | $17.16 | $16.76 (-2.33%) | $17.16 | $16.50 | 31.90 K | $29.80 M |
| 01/05/2026 | $17.20 | $17.27 (0.41%) | $17.79 | $17.00 | 42.20 K | $30.71 M |
| 01/02/2026 | $17.59 | $16.77 (-4.66%) | $17.59 | $16.65 | 84.21 K | $26.02 M |
| 12/31/2025 | $17.37 | $17.25 (-0.69%) | $17.45 | $17.24 | 42.82 K | $26.76 M |
| 12/30/2025 | $17.79 | $17.56 (-1.29%) | $17.87 | $17.32 | 128.73 K | $27.24 M |
| 12/29/2025 | $18.29 | $17.78 (-2.79%) | $18.29 | $17.65 | 12.20 K | $27.59 M |
| 12/26/2025 | $18.79 | $18.33 (-2.45%) | $18.88 | $18.30 | 14.20 K | $28.44 M |
| 12/24/2025 | $18.78 | $18.78 (0%) | $18.98 | $18.31 | 31.25 K | $29.14 M |
| 12/23/2025 | $18.86 | $18.45 (-2.17%) | $18.95 | $18.45 | 82.00 K | $28.63 M |
| 12/22/2025 | $25.55 | $25.46 (-0.35%) | $26.20 | $25.35 | 29.30 K | $39.50 M |
| 12/19/2025 | $25.28 | $24.99 (-1.15%) | $25.36 | $24.32 | 42.70 K | $38.77 M |
| 12/18/2025 | $24.68 | $25.18 (2.03%) | $25.60 | $24.68 | 24.73 K | $39.07 M |
| 12/17/2025 | $25.52 | $23.90 (-6.35%) | $25.74 | $23.70 | 17.50 K | $37.08 M |
| 12/16/2025 | $23.86 | $25.56 (7.12%) | $25.62 | $23.86 | 7.83 K | $39.66 M |
| 12/15/2025 | $24.39 | $24.59 (0.82%) | $24.84 | $24.39 | 11.35 K | $38.15 M |
| 12/12/2025 | $23.63 | $23.94 (1.31%) | $24.08 | $23.30 | 9.80 K | $37.14 M |
| 12/11/2025 | $23.65 | $23.75 (0.42%) | $23.75 | $23.15 | 10.30 K | $36.85 M |
| 12/10/2025 | $23.78 | $24.20 (1.77%) | $24.51 | $23.50 | 10.50 K | $37.55 M |
| 12/09/2025 | $23.32 | $23.78 (1.97%) | $24.14 | $23.27 | 6.50 K | $36.89 M |
| 12/08/2025 | $23.99 | $23.28 (-2.96%) | $24.03 | $23.11 | 9.40 K | $36.12 M |
| 12/05/2025 | $24.49 | $24.41 (-0.33%) | $24.57 | $24.19 | 12.20 K | $37.87 M |
| 12/04/2025 | $24.15 | $24.35 (0.83%) | $24.40 | $23.90 | 11.60 K | $37.78 M |
| 12/03/2025 | $23.10 | $24.03 (4.03%) | $24.07 | $23.10 | 20.16 K | $37.28 M |
| 12/02/2025 | $23.29 | $22.99 (-1.29%) | $23.29 | $22.95 | 5.00 K | $35.67 M |
| 12/01/2025 | $22.88 | $23.02 (0.61%) | $23.38 | $22.84 | 9.34 K | $35.72 M |
| 11/28/2025 | $23.02 | $23.22 (0.87%) | $23.31 | $22.97 | 7.61 K | $36.03 M |
| 11/26/2025 | $23.00 | $23.02 (0.09%) | $23.12 | $22.56 | 24.70 K | $35.72 M |
| 11/25/2025 | $22.72 | $23.06 (1.5%) | $23.06 | $22.07 | 18.60 K | $35.78 M |
| 11/24/2025 | $21.50 | $22.85 (6.28%) | $23.02 | $21.50 | 28.54 K | $35.45 M |
| 11/21/2025 | $21.77 | $21.03 (-3.4%) | $22.14 | $20.80 | 40.40 K | $32.63 M |
| 11/20/2025 | $22.88 | $21.95 (-4.06%) | $23.45 | $21.95 | 6.11 K | $34.06 M |
| 11/19/2025 | $22.62 | $22.37 (-1.11%) | $22.69 | $22.21 | 6.15 K | $34.71 M |
| 11/18/2025 | $22.40 | $22.35 (-0.22%) | $22.71 | $21.95 | 16.90 K | $34.68 M |
| 11/17/2025 | $22.41 | $22.61 (0.89%) | $23.33 | $22.41 | 39.63 K | $35.08 M |
| 11/14/2025 | $21.93 | $22.53 (2.74%) | $22.90 | $21.92 | 21.30 K | $34.96 M |
| 11/13/2025 | $23.70 | $22.51 (-5.02%) | $23.70 | $22.00 | 46.95 K | $34.92 M |
| 11/12/2025 | $24.99 | $24.13 (-3.44%) | $24.99 | $24.00 | 10.76 K | $37.44 M |
| 11/11/2025 | $24.61 | $24.62 (0.04%) | $24.62 | $24.26 | 14.51 K | $38.20 M |
| 11/10/2025 | $24.91 | $24.97 (0.24%) | $25.18 | $24.49 | 65.00 K | $38.74 M |
| 11/07/2025 | $25.69 | $24.33 (-5.29%) | $25.69 | $23.79 | 40.27 K | $37.75 M |
| 11/06/2025 | $28.50 | $27.45 (-3.68%) | $28.50 | $26.87 | 53.00 K | $42.59 M |
| 11/05/2025 | $28.00 | $28.45 (1.61%) | $28.70 | $27.25 | 11.41 K | $44.14 M |
| 11/04/2025 | $28.15 | $27.41 (-2.63%) | $28.53 | $27.40 | 22.10 K | $42.53 M |
| 11/03/2025 | $28.32 | $29.02 (2.47%) | $29.46 | $28.32 | 19.20 K | $45.02 M |
| 10/31/2025 | $27.92 | $28.24 (1.15%) | $28.35 | $27.48 | 11.30 K | $43.81 M |
| 10/30/2025 | $28.40 | $27.36 (-3.66%) | $28.40 | $27.36 | 13.13 K | $42.45 M |
| 10/29/2025 | $29.45 | $28.72 (-2.48%) | $29.54 | $28.28 | 10.80 K | $44.56 M |
| 10/28/2025 | $29.00 | $28.99 (-0.03%) | $29.37 | $28.62 | 22.38 K | $44.98 M |
| 10/27/2025 | $27.56 | $28.46 (3.27%) | $28.62 | $27.56 | 8.80 K | $44.16 M |
| 10/24/2025 | $27.50 | $26.93 (-2.07%) | $27.78 | $26.90 | 13.93 K | $41.78 M |
| 10/23/2025 | $27.28 | $28.16 (3.23%) | $28.21 | $26.06 | 28.90 K | $43.69 M |
| 10/22/2025 | $28.11 | $27.68 (-1.53%) | $28.11 | $26.82 | 20.18 K | $42.95 M |
| 10/21/2025 | $28.38 | $28.27 (-0.39%) | $28.73 | $28.25 | 17.80 K | $43.86 M |
| 10/20/2025 | $28.23 | $28.73 (1.77%) | $28.99 | $28.10 | 7.63 K | $44.57 M |
| 10/17/2025 | $27.14 | $27.94 (2.95%) | $28.01 | $27.14 | 13.45 K | $44.54 M |
| 10/16/2025 | $28.28 | $27.48 (-2.83%) | $28.28 | $27.30 | 6.20 K | $43.80 M |
| 10/15/2025 | $27.67 | $27.78 (0.4%) | $28.31 | $27.38 | 24.00 K | $44.28 M |
| 10/14/2025 | $26.92 | $27.36 (1.63%) | $27.83 | $26.73 | 20.00 K | $43.61 M |
| 10/13/2025 | $27.69 | $28.03 (1.23%) | $28.03 | $27.08 | 25.24 K | $44.74 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.