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 )

10.27 -0.03 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 22, 2024 10.36 10.36 10.20 10.30 1,712 -0.10(-0.94%)
May 21, 2024 10.11 10.40 10.11 10.40 4,386 +0.15(+1.47%)
May 20, 2024 10.18 10.29 10.18 10.25 970 +0.12(+1.18%)
May 17, 2024 10.01 10.28 10.01 10.13 4,168 -0.06(-0.58%)
May 16, 2024 10.17 10.34 10.17 10.19 4,620 +0.03(+0.25%)
May 15, 2024 10.21 10.21 10.07 10.16 4,684 +0.09(+0.92%)
May 14, 2024 9.970 10.07 9.970 10.07 414 +0.10(+1.04%)
May 13, 2024 9.970 9.970 9.910 9.966 2,261 +0.16(+1.60%)
May 10, 2024 9.740 9.995 9.740 9.810 3,345 -0.11(-1.11%)
May 09, 2024 9.861 9.920 9.860 9.920 9,512 -0.02(-0.25%)
May 08, 2024 9.916 9.953 9.880 9.944 5,915 -0.06(-0.64%)
May 07, 2024 10.08 10.08 10.01 10.01 501 -0.13(-1.33%)
May 06, 2024 9.970 10.14 9.970 10.14 1,612 +0.22(+2.19%)
May 03, 2024 9.950 9.950 9.870 9.925 1,222 +0.27(+2.75%)
May 02, 2024 9.370 9.760 9.370 9.660 1,928 +0.18(+1.90%)
May 01, 2024 9.720 9.820 9.480 9.480 1,509 -0.37(-3.72%)
Apr 30, 2024 10.25 10.25 9.846 9.846 4,821 -0.36(-3.57%)
Apr 29, 2024 9.940 10.21 9.940 10.21 1,463 +0.34(+3.43%)
Apr 26, 2024 9.700 9.880 9.700 9.871 2,405 +0.24(+2.51%)
Apr 25, 2024 9.320 9.640 9.320 9.630 3,190 +0.08(+0.86%)
Apr 24, 2024 9.500 9.660 9.440 9.547 4,201 +0.06(+0.65%)
Apr 23, 2024 9.490 9.570 9.400 9.486 1,824 +0.31(+3.33%)
Apr 22, 2024 9.110 9.240 9.110 9.180 1,918 -0.01(-0.07%)
Apr 19, 2024 9.510 9.510 9.090 9.186 2,317 -0.37(-3.89%)
Apr 18, 2024 9.600 9.606 9.558 9.558 394 -0.09(-0.96%)
Apr 17, 2024 9.885 9.885 9.651 9.651 3,661 -0.21(-2.17%)
Apr 16, 2024 9.810 9.890 9.810 9.865 4,662 +0.01(+0.13%)
Apr 15, 2024 9.980 10.06 9.852 9.852 2,896 -0.24(-2.36%)
Apr 12, 2024 10.17 10.20 10.05 10.09 1,938 -0.27(-2.58%)
Apr 11, 2024 10.17 10.37 10.17 10.36 2,106 +0.18(+1.74%)
Apr 10, 2024 10.05 10.18 10.00 10.18 4,522 -0.03(-0.29%)
Apr 09, 2024 10.17 10.26 10.17 10.21 1,582 +0.04(+0.40%)
Apr 08, 2024 10.19 10.19 10.17 10.17 2,731 +0.07(+0.71%)
Apr 05, 2024 10.00 10.16 10.00 10.10 1,402 +0.10(+0.98%)
Apr 04, 2024 10.31 10.31 10.00 10.00 3,034 -0.23(-2.24%)
Apr 03, 2024 10.20 10.23 10.20 10.23 501 +0.04(+0.36%)
Apr 02, 2024 10.32 10.32 10.12 10.19 2,990 -0.26(-2.46%)
Apr 01, 2024 10.51 10.51 10.41 10.45 1,350 +0.02(+0.19%)
Mar 28, 2024 10.42 10.49 10.40 10.43 3,630 +0.04(+0.38%)
Mar 27, 2024 10.45 10.46 10.45 10.39 3,514 -0.09(-0.90%)
Mar 26, 2024 10.88 10.88 10.48 10.48 1,366 -0.02(-0.15%)
Mar 25, 2024 10.43 10.50 10.43 10.50 1,919 +0.11(+1.06%)
Mar 22, 2024 10.20 10.45 10.20 10.39 4,620 +0.06(+0.58%)
Mar 21, 2024 10.41 10.65 10.33 10.33 2,303 -0.06(-0.59%)
Mar 20, 2024 10.26 10.39 10.24 10.39 1,252 +0.15(+1.42%)
Mar 19, 2024 10.25 10.30 10.13 10.25 3,161 -0.11(-1.03%)
Mar 18, 2024 10.35 10.40 10.30 10.35 1,552 +0.09(+0.90%)
Mar 15, 2024 10.27 10.34 10.22 10.26 2,694 -0.03(-0.28%)
Mar 14, 2024 10.40 10.43 10.28 10.29 1,970 -0.17(-1.61%)
Mar 13, 2024 10.50 10.58 10.43 10.46 5,728 -0.17(-1.63%)
Mar 12, 2024 10.56 10.63 10.52 10.63 3,085 +0.13(+1.24%)
Mar 11, 2024 10.65 10.65 10.43 10.50 2,799 -0.08(-0.72%)
Mar 08, 2024 10.80 11.00 10.54 10.58 4,080 -0.17(-1.63%)
Mar 07, 2024 10.59 10.76 10.59 10.75 1,122 +0.22(+2.10%)
Mar 06, 2024 10.55 10.61 10.41 10.53 2,768 +0.05(+0.47%)
Mar 05, 2024 10.66 10.66 10.48 10.48 1,470 -0.21(-1.96%)
Mar 04, 2024 10.87 10.87 10.62 10.69 10,925 +0.05(+0.47%)
Mar 01, 2024 10.37 10.75 10.37 10.64 9,013 +0.19(+1.82%)
Feb 29, 2024 10.34 10.45 10.34 10.45 3,075 +0.21(+2.05%)
Feb 28, 2024 10.44 10.44 10.24 10.24 1,106 -0.26(-2.48%)
Feb 27, 2024 10.44 10.50 10.40 10.50 2,228 +0.13(+1.25%)
Feb 26, 2024 10.24 10.39 10.11 10.37 2,721 +0.16(+1.53%)
Feb 23, 2024 10.40 10.40 10.15 10.21 4,698 -0.09(-0.88%)
Feb 22, 2024 10.17 10.34 10.17 10.30 3,178 +0.62(+6.45%)
Feb 21, 2024 9.560 9.770 9.560 9.680 2,982 -0.08(-0.82%)
Feb 20, 2024 10.00 10.00 9.700 9.760 6,635 -0.38(-3.76%)
Feb 16, 2024 10.18 10.23 10.14 10.14 1,963 -0.12(-1.15%)
Feb 15, 2024 10.30 10.30 10.05 10.26 10,735 +0.06(+0.59%)
Feb 14, 2024 10.12 10.20 10.02 10.20 3,390 +0.23(+2.31%)
Feb 13, 2024 10.04 10.04 9.970 9.970 1,987 -0.13(-1.26%)
Feb 12, 2024 10.20 10.26 10.10 10.10 4,125 +0.01(+0.07%)
Feb 09, 2024 9.950 10.12 9.950 10.09 1,897 +0.12(+1.23%)
Feb 08, 2024 10.00 10.07 9.960 9.967 5,038 -0.01(-0.07%)
Feb 07, 2024 9.932 9.990 9.930 9.975 2,795 +0.12(+1.26%)
Feb 06, 2024 9.820 9.880 9.780 9.851 2,028 -0.05(-0.56%)
Feb 05, 2024 9.870 9.920 9.843 9.905 2,715 -0.04(-0.39%)
Feb 02, 2024 9.790 9.950 9.790 9.944 773 +0.22(+2.27%)
Feb 01, 2024 9.600 9.723 9.590 9.723 1,682 +0.21(+2.24%)
Jan 31, 2024 9.550 9.720 9.500 9.510 27,347 -0.32(-3.27%)
Jan 30, 2024 9.850 9.870 9.820 9.832 3,012 -0.08(-0.79%)
Jan 29, 2024 10.03 10.03 9.814 9.910 6,269 +0.15(+1.50%)
Jan 26, 2024 9.800 9.839 9.760 9.763 2,539 -0.15(-1.48%)
Jan 25, 2024 9.900 9.988 9.770 9.910 4,012 +0.09(+0.92%)
Jan 24, 2024 9.830 10.04 9.820 9.820 7,424 +0.18(+1.87%)
Jan 23, 2024 9.660 9.770 9.640 9.640 26,017 -0.01(-0.10%)
Jan 22, 2024 9.670 9.730 9.650 9.650 4,857 +0.03(+0.31%)
Jan 19, 2024 9.490 9.738 9.490 9.620 2,262 +0.16(+1.74%)
Jan 18, 2024 9.420 9.456 9.320 9.456 787 +0.09(+0.99%)
Jan 17, 2024 9.390 9.390 9.200 9.363 1,093 -0.03(-0.27%)
Jan 16, 2024 9.370 9.470 9.310 9.388 4,863 +0.17(+1.82%)
Jan 12, 2024 9.370 9.370 9.220 9.220 5,269 -0.13(-1.38%)
Jan 11, 2024 9.320 9.355 9.200 9.349 3,845 -0.01(-0.12%)
Jan 10, 2024 9.330 9.360 9.330 9.360 799 +0.06(+0.65%)
Jan 09, 2024 9.190 9.383 9.190 9.300 2,755 -0.06(-0.65%)
Jan 08, 2024 9.250 9.360 9.250 9.360 1,887 +0.31(+3.43%)
Jan 05, 2024 8.990 9.160 8.990 9.050 6,303 +0.01(+0.11%)
Jan 04, 2024 9.000 9.180 9.000 9.040 3,980 -0.10(-1.09%)
Jan 03, 2024 9.360 9.360 9.100 9.140 1,837 -0.26(-2.77%)
Jan 02, 2024 9.520 9.520 9.300 9.400 7,605 -0.11(-1.16%)
Dec 29, 2023 9.720 9.770 9.510 9.510 4,993 -0.31(-3.16%)
Dec 28, 2023 9.900 9.935 9.800 9.820 7,102 -0.03(-0.32%)
Dec 27, 2023 10.30 10.30 9.777 9.852 4,392 +0.10(+1.03%)
Dec 26, 2023 10.21 10.21 9.710 9.751 4,249 +0.04(+0.42%)
Dec 22, 2023 9.800 9.800 9.630 9.710 3,066 +0.04(+0.39%)
Dec 21, 2023 9.660 9.710 9.610 9.672 1,140 +0.23(+2.49%)
Dec 20, 2023 9.765 9.800 9.437 9.437 6,286 -0.31(-3.19%)
Dec 19, 2023 9.700 9.749 9.690 9.749 2,785 +0.25(+2.62%)
Dec 18, 2023 9.660 9.690 9.500 9.500 3,423 -0.15(-1.55%)
Dec 15, 2023 9.610 9.650 9.550 9.650 4,405 +0.16(+1.69%)
Dec 14, 2023 9.340 9.660 9.340 9.490 9,269 +0.08(+0.84%)
Dec 13, 2023 9.340 9.416 9.340 9.411 1,655 +0.18(+1.97%)
Dec 12, 2023 9.120 9.330 9.120 9.230 2,926 +0.02(+0.22%)
Dec 11, 2023 9.110 9.320 9.110 9.210 12,025 -0.01(-0.06%)
Dec 08, 2023 9.190 9.270 9.140 9.215 3,253 +0.07(+0.77%)
Dec 07, 2023 9.230 9.230 9.090 9.145 1,304 +0.19(+2.17%)
Dec 06, 2023 9.100 9.160 8.951 8.951 2,118 -0.11(-1.20%)
Dec 05, 2023 9.030 9.060 8.980 9.060 2,073 +0.07(+0.77%)
Dec 04, 2023 9.050 9.050 8.920 8.991 1,583 -0.09(-0.94%)
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.