5 DAY PERFORMANCE
+3.77%
1 MONTH PERFORMANCE
-15.31%
3 MONTH PERFORMANCE
-2.69%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
+1.03%
1 YEAR PERFORMANCE
+22.06%
Simplify Volt TSLA Revolution ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $24.15 | $24.35 (0.83%) | $24.40 | $23.90 | 11.60 K | $37.38 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 |
| 10/10/2025 | $27.78 | $26.93 (-3.06%) | $27.95 | $26.77 | 21.70 K | $43.04 M |
| 10/09/2025 | $27.88 | $27.77 (-0.39%) | $27.88 | $27.36 | 50.50 K | $45.81 M |
| 10/08/2025 | $28.16 | $28.04 (-0.43%) | $28.16 | $27.60 | 67.31 K | $46.26 M |
| 10/07/2025 | $29.19 | $27.90 (-4.42%) | $29.56 | $27.72 | 31.50 K | $44.81 M |
| 10/06/2025 | $28.53 | $29.22 (2.42%) | $29.22 | $28.39 | 30.50 K | $46.93 M |
| 10/03/2025 | $29.81 | $28.15 (-5.57%) | $29.81 | $27.06 | 49.40 K | $44.54 M |
| 10/02/2025 | $32.84 | $28.90 (-12%) | $32.84 | $28.88 | 29.73 K | $45.73 M |
| 10/01/2025 | $29.90 | $31.26 (4.55%) | $31.34 | $29.44 | 28.00 K | $49.46 M |
| 09/30/2025 | $29.37 | $29.77 (1.36%) | $29.77 | $28.51 | 17.44 K | $44.65 M |
| 09/29/2025 | $29.88 | $29.58 (-1%) | $30.12 | $29.25 | 21.83 K | $44.36 M |
| 09/26/2025 | $28.59 | $29.02 (1.5%) | $29.05 | $28.25 | 17.70 K | $34.39 M |
| 09/25/2025 | $30.81 | $28.30 (-8.15%) | $30.81 | $28.00 | 46.60 K | $33.54 M |
| 09/24/2025 | $30.36 | $30.81 (1.48%) | $30.85 | $30.00 | 19.19 K | $36.51 M |
| 09/23/2025 | $31.17 | $29.55 (-5.2%) | $31.17 | $29.51 | 28.05 K | $35.02 M |
| 09/22/2025 | $30.00 | $30.74 (2.47%) | $31.23 | $30.00 | 20.87 K | $37.59 M |
| 09/19/2025 | $30.21 | $29.94 (-0.89%) | $30.22 | $29.60 | 13.11 K | $33.77 M |
| 09/18/2025 | $30.59 | $29.37 (-3.99%) | $30.59 | $29.37 | 15.50 K | $33.87 M |
| 09/17/2025 | $29.74 | $29.93 (0.64%) | $30.11 | $28.77 | 18.24 K | $34.52 M |
| 09/16/2025 | $29.74 | $29.75 (0.03%) | $29.75 | $29.04 | 17.71 K | $35.10 M |
| 09/15/2025 | $29.34 | $28.92 (-1.43%) | $32.00 | $28.47 | 77.93 K | $33.38 M |
| 09/12/2025 | $25.86 | $27.94 (8.04%) | $28.03 | $25.86 | 34.48 K | $34.55 M |
| 09/11/2025 | $24.50 | $26.19 (6.9%) | $26.19 | $24.50 | 9.74 K | $32.38 M |
| 09/10/2025 | $24.82 | $24.72 (-0.4%) | $25.24 | $24.59 | 8.00 K | $30.56 M |
| 09/09/2025 | $24.94 | $24.54 (-1.6%) | $24.94 | $24.52 | 2.92 K | $34.43 M |
| 09/08/2025 | $25.63 | $24.60 (-4.02%) | $25.63 | $24.45 | 22.00 K | $34.51 M |
| 09/05/2025 | $25.37 | $24.76 (-2.4%) | $25.37 | $24.53 | 6.80 K | $34.48 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.