Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simplify Volt Robocar Disruption and Tech ETF (NY: VCAR )

10.70 +0.24 (+2.29%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.090 7.258 7.090 7.258 2,568 +0.18(+2.51%)
Jan 30, 2023 7.720 7.720 7.080 7.081 7,388 -0.43(-5.70%)
Jan 27, 2023 6.690 7.510 6.690 7.509 3,066 +0.67(+9.77%)
Jan 26, 2023 6.790 6.841 6.720 6.841 1,837 +0.30(+4.58%)
Jan 25, 2023 6.460 6.560 6.460 6.541 3,009 -0.03(-0.42%)
Jan 24, 2023 6.510 6.608 6.510 6.569 1,703 -0.00(-0.06%)
Jan 23, 2023 6.470 6.573 6.470 6.573 792 +0.30(+4.81%)
Jan 20, 2023 6.175 6.271 6.160 6.271 1,393 +0.18(+2.89%)
Jan 19, 2023 6.094 6.094 6.094 6.094 249 -0.08(-1.23%)
Jan 18, 2023 6.110 6.240 6.110 6.170 1,219 -0.15(-2.38%)
Jan 17, 2023 6.160 6.340 6.160 6.321 5,863 +0.16(+2.60%)
Jan 13, 2023 6.160 6.160 6.100 6.160 3,117 +0.00(+0.00%)
Jan 12, 2023 6.179 6.179 6.115 6.160 444 +0.00(+0.07%)
Jan 11, 2023 6.040 6.156 6.040 6.156 714 +0.11(+1.90%)
Jan 10, 2023 5.880 6.041 5.840 6.041 2,659 +0.02(+0.38%)
Jan 09, 2023 6.030 6.125 6.018 6.018 1,616 +0.05(+0.85%)
Jan 06, 2023 5.930 5.968 5.930 5.968 644 +0.13(+2.27%)
Jan 05, 2023 5.873 5.873 5.820 5.835 653 -0.11(-1.90%)
Jan 04, 2023 6.250 6.250 5.948 5.948 301 +0.03(+0.49%)
Jan 03, 2023 5.800 5.923 5.800 5.919 734 -0.09(-1.45%)
Dec 30, 2022 5.980 6.006 5.920 6.006 625 +0.03(+0.46%)
Dec 29, 2022 5.980 5.995 5.979 5.979 2,217 +0.14(+2.37%)
Dec 28, 2022 5.830 5.892 5.830 5.840 1,289 -0.15(-2.55%)
Dec 27, 2022 5.880 6.130 5.290 5.993 6,267 -0.12(-1.92%)
Dec 23, 2022 5.960 6.141 5.960 6.110 3,113 -0.03(-0.57%)
Dec 22, 2022 6.350 6.360 6.060 6.145 4,351 -0.46(-7.02%)
Dec 21, 2022 6.320 6.715 6.320 6.609 14,682 +0.19(+2.96%)
Dec 20, 2022 6.476 6.476 6.350 6.419 1,774 +0.06(+0.93%)
Dec 19, 2022 6.410 6.460 6.360 6.360 3,296 -0.17(-2.60%)
Dec 16, 2022 6.500 6.575 6.470 6.530 8,019 +0.03(+0.46%)
Dec 15, 2022 6.620 6.620 6.500 6.500 800 -0.19(-2.83%)
Dec 14, 2022 6.810 6.810 6.689 6.689 3,669 -0.06(-0.87%)
Dec 13, 2022 6.950 7.190 6.745 6.748 27,667 +0.02(+0.27%)
Dec 12, 2022 6.680 6.770 6.680 6.729 3,205 -0.02(-0.26%)
Dec 09, 2022 6.785 6.785 6.747 6.747 103 -0.03(-0.44%)
Dec 08, 2022 6.700 6.777 6.700 6.777 446 +0.03(+0.47%)
Dec 07, 2022 6.720 6.745 6.724 6.745 709 -0.03(-0.48%)
Dec 06, 2022 6.777 6.777 6.777 6.777 360 -0.11(-1.63%)
Dec 05, 2022 7.020 7.060 6.890 6.890 1,909 -0.28(-3.92%)
Dec 02, 2022 7.380 7.380 7.140 7.171 1,365 -0.07(-1.03%)
Dec 01, 2022 7.290 7.390 7.175 7.245 2,767 +0.02(+0.31%)
Nov 30, 2022 7.120 7.223 6.820 7.223 6,246 +0.38(+5.48%)
Nov 29, 2022 6.848 6.848 6.848 6.848 51 -0.06(-0.92%)
Nov 28, 2022 6.850 7.080 6.850 6.912 5,279 -0.13(-1.89%)
Nov 25, 2022 6.985 7.140 6.985 7.045 22,157 +0.02(+0.32%)
Nov 23, 2022 6.940 7.023 6.940 7.023 3,572 +0.08(+1.19%)
Nov 22, 2022 6.960 6.960 6.910 6.940 2,486 -0.02(-0.23%)
Nov 21, 2022 6.980 7.185 6.911 6.956 3,116 -0.02(-0.35%)
Nov 18, 2022 7.540 7.540 6.970 6.980 2,316 -0.09(-1.30%)
Nov 17, 2022 7.110 7.110 7.072 7.072 166 -0.03(-0.47%)
Nov 16, 2022 6.850 7.155 6.850 7.106 1,399 -0.16(-2.18%)
Nov 15, 2022 7.300 7.320 7.210 7.264 2,016 +0.06(+0.88%)
Nov 14, 2022 7.245 7.245 7.200 7.200 308 -0.07(-0.96%)
Nov 11, 2022 7.240 7.270 7.240 7.270 1,462 +0.01(+0.10%)
Nov 10, 2022 7.000 7.263 7.000 7.263 3,491 +0.51(+7.50%)
Nov 09, 2022 6.830 6.930 6.756 6.756 2,117 -0.24(-3.38%)
Nov 08, 2022 7.043 7.050 6.992 6.992 7,345 -0.02(-0.23%)
Nov 07, 2022 7.000 7.068 7.000 7.008 1,577 -0.04(-0.59%)
Nov 04, 2022 7.010 7.050 7.010 7.050 542 -0.05(-0.71%)
Nov 03, 2022 7.100 7.100 7.100 7.100 100 -0.01(-0.21%)
Nov 02, 2022 7.350 7.010 7.115 2,541 -0.26(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.