Battleshares TSLA vs F ETF ELON
21.88 USD +2.00 (+10.07%)
As ofOct 6, 2025, 1:11 PM EDT
20.72 Day range 21.88
4.07 52-week range 8.49
- YTD
- -12.47%
- 1 year
- -12.47%
ELON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 20.93 | 21.88 | 20.72 | 21.88 | +2.00 | +10.06% | 8,114 |
| Oct 3, 2025 | 21.33 | 21.33 | 19.60 | 19.88 | -1.42 | -6.67% | 5,963 |
| Oct 2, 2025 | 23.66 | 23.66 | 21.23 | 21.30 | -2.33 | -9.86% | 3,514 |
| Oct 1, 2025 | 22.55 | 23.86 | 22.55 | 23.63 | +0.94 | +4.14% | 3,847 |
| Sep 30, 2025 | 22.66 | 22.69 | 22.58 | 22.69 | +0.38 | +1.70% | 829 |
| Sep 29, 2025 | 22.42 | 22.64 | 22.31 | 22.31 | +0.20 | +0.90% | 755 |
| Sep 26, 2025 | 21.72 | 22.16 | 21.32 | 22.11 | +0.85 | +4.00% | 3,751 |
| Sep 25, 2025 | 22.01 | 22.01 | 21.26 | 21.26 | -1.87 | -8.08% | 1,222 |
| Sep 24, 2025 | 22.27 | 23.13 | 22.21 | 23.13 | +1.80 | +8.44% | 1,054 |
| Sep 23, 2025 | 22.44 | 22.44 | 21.18 | 21.33 | -0.90 | -4.05% | 1,036 |
| Sep 22, 2025 | 22.01 | 23.21 | 22.01 | 22.23 | +0.66 | +3.06% | 14,744 |
| Sep 19, 2025 | 21.17 | 21.57 | 21.17 | 21.57 | +1.07 | +5.22% | 1,582 |
| Sep 18, 2025 | 21.34 | 22.00 | 20.50 | 20.50 | -1.03 | -4.78% | 1,722 |
| Sep 17, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | +0.37 | +1.75% | 689 |
| Sep 16, 2025 | 20.43 | 21.17 | 20.43 | 21.16 | +1.14 | +5.69% | 7,192 |
| Sep 15, 2025 | 20.42 | 21.15 | 19.62 | 20.02 | +1.46 | +7.87% | 7,427 |
| Sep 12, 2025 | 17.00 | 18.60 | 17.00 | 18.56 | +2.44 | +15.14% | 12,531 |
| Sep 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | +1.26 | +8.48% | 232 |
| Sep 10, 2025 | 15.55 | 15.55 | 14.86 | 14.86 | +0.20 | +1.36% | 2,644 |
| Sep 9, 2025 | 14.76 | 14.76 | 14.62 | 14.66 | +0.25 | +1.73% | 513 |
| Sep 8, 2025 | 14.89 | 14.89 | 14.41 | 14.41 | -0.28 | -1.91% | 905 |
| Sep 5, 2025 | 14.67 | 14.84 | 14.46 | 14.69 | +0.91 | +6.60% | 1,328 |
| Sep 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | +0.21 | +1.55% | 48 |
| Sep 3, 2025 | 13.73 | 13.73 | 13.57 | 13.57 | +0.53 | +4.06% | 2,496 |
| Sep 2, 2025 | 13.20 | 13.20 | 13.00 | 13.04 | -0.27 | -2.03% | 1,498 |
| Aug 29, 2025 | 14.07 | 14.16 | 13.31 | 13.31 | -1.13 | -7.83% | 1,368 |
| Aug 28, 2025 | 14.77 | 14.78 | 14.05 | 14.44 | -0.05 | -0.35% | 2,934 |
| Aug 27, 2025 | 14.75 | 14.75 | 14.49 | 14.49 | -0.26 | -1.76% | 1,899 |
| Aug 26, 2025 | 14.30 | 14.75 | 14.30 | 14.75 | +0.32 | +2.22% | 1,345 |
| Aug 25, 2025 | 13.83 | 14.43 | 13.83 | 14.43 | +0.53 | +3.81% | 535 |
| Aug 22, 2025 | 13.33 | 13.90 | 13.33 | 13.90 | +1.07 | +8.34% | 7,454 |
| Aug 21, 2025 | 12.90 | 13.10 | 12.70 | 12.83 | -0.12 | -0.93% | 30,815 |
| Aug 20, 2025 | 12.63 | 12.95 | 12.63 | 12.95 | -0.34 | -2.56% | 1,137 |
| Aug 19, 2025 | 13.38 | 13.38 | 13.29 | 13.29 | -0.39 | -2.85% | 408 |
| Aug 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | +0.35 | +2.63% | 65 |
| Aug 15, 2025 | 13.18 | 13.33 | 13.12 | 13.33 | -0.44 | -3.20% | 1,141 |
| Aug 14, 2025 | 14.00 | 14.09 | 13.64 | 13.77 | -0.38 | -2.69% | 1,416 |
| Aug 13, 2025 | 14.55 | 14.81 | 14.15 | 14.15 | -0.37 | -2.55% | 1,356 |
| Aug 12, 2025 | 14.09 | 14.52 | 13.75 | 14.52 | +0.09 | +0.62% | 7,611 |
| Aug 11, 2025 | 14.35 | 15.00 | 14.25 | 14.43 | +0.81 | +5.95% | 8,180 |
| Aug 8, 2025 | 13.25 | 13.99 | 13.25 | 13.62 | +0.50 | +3.81% | 4,827 |
| Aug 7, 2025 | 12.98 | 13.12 | 12.95 | 13.12 | +0.12 | +0.92% | 731 |
| Aug 6, 2025 | 12.70 | 13.05 | 12.70 | 13.00 | +0.67 | +5.43% | 2,634 |
| Aug 5, 2025 | 12.47 | 12.51 | 12.16 | 12.33 | -0.16 | -1.28% | 4,857 |
| Aug 4, 2025 | 12.39 | 12.70 | 12.29 | 12.49 | +0.34 | +2.80% | 2,255 |
| Aug 1, 2025 | 12.00 | 12.62 | 12.00 | 12.15 | -0.18 | -1.46% | 6,717 |
| Jul 31, 2025 | 13.33 | 13.33 | 12.29 | 12.33 | -1.06 | -7.92% | 2,846 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.03 | 13.39 | 0.00 | 0.00% | 1,235 |
| Jul 29, 2025 | 13.16 | 13.53 | 13.12 | 13.39 | -0.15 | -1.11% | 27,771 |
| Jul 28, 2025 | 12.98 | 13.76 | 12.98 | 13.54 | +1.03 | +8.23% | 26,981 |
| Jul 25, 2025 | 12.09 | 13.33 | 12.09 | 12.51 | +0.54 | +4.51% | 16,022 |
| Jul 24, 2025 | 13.46 | 14.16 | 11.50 | 11.97 | -2.13 | -15.11% | 15,220 |
| Jul 23, 2025 | 13.90 | 14.14 | 13.90 | 14.10 | -0.25 | -1.74% | 2,862 |
| Jul 22, 2025 | 14.05 | 14.55 | 14.05 | 14.35 | +0.50 | +3.61% | 2,632 |
| Jul 21, 2025 | 13.85 | 13.90 | 13.68 | 13.85 | -0.26 | -1.84% | 1,599 |
| Jul 18, 2025 | 13.94 | 14.20 | 13.88 | 14.11 | +0.83 | +6.25% | 4,358 |
| Jul 17, 2025 | 13.60 | 13.66 | 13.28 | 13.28 | -0.16 | -1.19% | 1,445 |
| Jul 16, 2025 | 13.26 | 13.44 | 13.20 | 13.44 | +1.20 | +9.80% | 2,658 |
| Jul 15, 2025 | 12.51 | 12.51 | 12.20 | 12.24 | -0.13 | -1.05% | 15,435 |
| Jul 14, 2025 | 12.62 | 12.62 | 12.24 | 12.37 | +0.13 | +1.06% | 3,553 |
| Jul 11, 2025 | 11.76 | 12.25 | 11.76 | 12.24 | +0.41 | +3.47% | 3,042 |
| Jul 10, 2025 | 11.18 | 11.88 | 11.18 | 11.83 | +0.93 | +8.53% | 2,439 |
| Jul 9, 2025 | 11.11 | 11.11 | 10.80 | 10.90 | -0.25 | -2.24% | 1,788 |
| Jul 8, 2025 | 11.11 | 11.23 | 11.10 | 11.15 | +0.17 | +1.55% | 3,567 |
| Jul 7, 2025 | 12.22 | 12.22 | 10.71 | 10.98 | -1.46 | -11.74% | 9,757 |
65 days, newest first. Daily bars as drawn on the ELON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.