NYSE Arca · TESL · ETF
Simplify Volt TSLA Revolution ETF (TESL) ETF price history
Every NYSE Arca trading session of Simplify Volt TSLA Revolution ETF from Dec 29, 2020 to Sep 28, 2026: 1,443 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TESL adjusted close, 2020 to 2026
- $23.01
- All time high, 2025
- $24.17
- 52 week high, $11.53 low
- 1,443
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
TESL key facts
- Simplify Volt TSLA Revolution ETF (TESL) closed at $13.55 on Sep 28, 2026 on NYSE Arca.
- TESL's all time high close is $23.01, set on Oct 1, 2025; its all time low close is $4.07 on Jan 5, 2023.
- TESL's 52 week range is $11.53 to $24.17.
- TESL returned -36.6% over the year to Sep 28, 2026 and +67.2% over five years.
- Since Dec 29, 2020 TESL returned +56%, +8.1% a year compounded.
- TESL's deepest drawdown was -69.1% from Nov 4, 2021 to Jan 5, 2023.
- DataCedar holds 1,443 daily sessions of TESL history from Dec 29, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TESL price chart, 2020 to 2026
TESL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -9.3% |
| 6 months | +1.0% |
| Year to date | -22.8% |
| 1 year | -36.6% |
| 3 years | +132.6% |
| 5 years | +67.2% |
| 10 years | n/a |
| Since Dec 29, 2020 | +56.1% |
| Compound annual growth, 5.7 years | +8.1% |
TESL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $23.01 on Oct 1, 2025
- All time low close
- $4.07 on Jan 5, 2023
- 52 week high
- $24.17 on Oct 2, 2025
- 52 week low
- $11.53 on Jul 29, 2026
- Deepest drawdown
- -69.1% from Nov 4, 2021 to Jan 5, 2023, recovered Nov 11, 2024
- Best single session
- +23.0% on Apr 9, 2025
- Worst single session
- -13.8% on Jul 23, 2026
- Volatility, 1 year annualised
- 54.5%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +152%
- Worst calendar year
- 2022, -61%
TESL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 29, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.59 | $19.87 | $11.53 | $13.55 | -21.5% | 2.8M | 185 |
| 2025 | $16.93 | $24.17 | $9.26 | $17.25 | +3.0% | 8.4M | 250 |
| 2024 | $6.64 | $21.21 | $6.27 | $16.74 | +152.3% | 2.4M | 252 |
| 2023 | $4.05 | $7.19 | $4.05 | $6.64 | +58.3% | 921.8K | 250 |
| 2022 | $11.61 | $12.17 | $3.69 | $4.19 | -61.1% | 1.6M | 251 |
| 2021 | $10.39 | $13.51 | $6.88 | $10.78 | +18.5% | 3.1M | 252 |
| 2020 | $8.87 | $9.23 | $8.68 | $9.09 | n/a | 49K | 3 |
TESL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.55 | -4.2% |
| August 2026 | $14.15 | +16.9% |
| July 2026 | $12.10 | -27.3% |
| June 2026 | $16.65 | -8.8% |
| May 2026 | $18.25 | +34.1% |
| April 2026 | $13.61 | +1.6% |
| March 2026 | $13.40 | -10.1% |
| February 2026 | $14.90 | -8.3% |
| January 2026 | $16.24 | -5.9% |
| December 2025 | $17.25 | +0.9% |
| November 2025 | $17.09 | -17.8% |
| October 2025 | $20.79 | -5.1% |
About the TESL data
Daily bars. 1,443 sessions from Dec 29, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TESL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TEK iShares Technology Opportunities Active ETF
- TEMD Templeton Emerging Markets Debt ETF
- TEMR T. Rowe Price Emerging Markets Equity Research ETF
- TEQI T. Rowe Price Equity Income ETF
- TEXU Direxion Daily Energy Top 5 Bull 2X ETF
- TFFI Chesapeake Trend-Following Fixed Income ETF
- TFI State Street SPDR Nuveen ICE Municipal Bond ETF
- TFLO iShares Treasury Floating Rate Bond ETF
Common questions
TESL share price history
