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 )

10.60 +0.14 (+1.34%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Aug 31, 2022 8.660 8.660 8.660 8.660 223 -0.09(-1.03%)
Aug 30, 2022 8.880 8.880 8.750 8.750 1,063 -0.31(-3.40%)
Aug 29, 2022 8.840 9.058 8.840 9.058 2,405 -0.20(-2.16%)
Aug 26, 2022 9.680 9.720 9.258 9.258 1,588 -0.25(-2.66%)
Aug 25, 2022 9.435 9.511 9.435 9.511 539 +0.08(+0.87%)
Aug 24, 2022 9.600 9.767 9.400 9.430 2,941 -0.00(-0.01%)
Aug 23, 2022 9.310 9.430 9.200 9.430 3,870 +0.03(+0.33%)
Aug 22, 2022 9.400 9.433 9.310 9.399 1,826 -0.30(-3.06%)
Aug 19, 2022 9.600 9.840 9.600 9.696 988 -0.44(-4.31%)
Aug 18, 2022 10.13 10.13 10.13 10.13 94 -0.03(-0.29%)
Aug 17, 2022 10.16 10.16 10.16 10.16 120 -0.29(-2.77%)
Aug 16, 2022 10.36 10.61 10.36 10.45 1,788 +0.00(+0.04%)
Aug 15, 2022 10.21 10.69 10.21 10.45 1,291 +0.29(+2.83%)
Aug 12, 2022 9.929 10.16 9.929 10.16 675 +0.28(+2.84%)
Aug 11, 2022 10.93 10.93 9.880 9.880 725 -0.12(-1.17%)
Aug 10, 2022 9.820 9.997 9.820 9.997 330 +0.34(+3.49%)
Aug 09, 2022 9.570 9.660 9.540 9.660 924 -0.11(-1.11%)
Aug 08, 2022 10.16 10.16 9.769 9.769 2,149 -0.03(-0.32%)
Aug 05, 2022 10.74 10.74 9.800 9.800 1,827 -0.73(-6.89%)
Aug 04, 2022 10.76 10.76 10.30 10.53 1,098 -0.01(-0.09%)
Aug 03, 2022 10.11 10.54 10.11 10.54 297 +0.42(+4.18%)
Aug 02, 2022 10.10 10.12 10.03 10.11 1,141 +0.06(+0.61%)
Aug 01, 2022 10.03 10.21 10.00 10.05 3,735 +0.02(+0.21%)
Jul 29, 2022 9.780 10.03 9.740 10.03 1,244 +0.06(+0.55%)
Jul 28, 2022 10.50 10.50 9.790 9.975 1,279 +0.17(+1.71%)
Jul 27, 2022 9.695 9.807 9.695 9.807 948 +0.35(+3.72%)
Jul 26, 2022 9.500 9.500 9.455 9.455 661 -0.22(-2.28%)
Jul 25, 2022 9.850 9.850 9.676 9.676 846 -0.06(-0.61%)
Jul 22, 2022 10.58 10.58 9.735 9.735 1,174 -0.14(-1.40%)
Jul 21, 2022 9.770 9.874 9.740 9.874 1,750 +0.51(+5.43%)
Jul 20, 2022 9.260 9.365 9.240 9.365 1,748 +0.15(+1.63%)
Jul 19, 2022 9.105 9.216 9.105 9.216 532 +0.18(+2.00%)
Jul 18, 2022 9.145 9.161 9.035 9.035 1,073 +0.02(+0.19%)
Jul 15, 2022 8.920 9.018 8.920 9.018 869 +0.10(+1.13%)
Jul 14, 2022 8.930 8.930 8.850 8.917 1,455 -0.02(-0.24%)
Jul 13, 2022 8.940 8.970 8.939 8.939 962 +0.07(+0.82%)
Jul 12, 2022 8.895 8.950 8.866 8.866 1,072 -0.04(-0.45%)
Jul 11, 2022 9.170 9.170 8.890 8.906 1,917 -0.36(-3.88%)
Jul 08, 2022 9.250 9.310 9.225 9.265 867 +0.05(+0.56%)
Jul 07, 2022 9.060 9.214 9.060 9.214 1,647 +0.27(+2.97%)
Jul 06, 2022 9.000 9.030 8.870 8.948 3,263 +0.01(+0.06%)
Jul 05, 2022 8.825 8.943 8.825 8.943 1,544 +0.02(+0.19%)
Jul 01, 2022 9.000 9.000 8.927 8.927 261 -0.16(-1.74%)
Jun 30, 2022 9.000 9.085 9.000 9.085 1,646 -0.22(-2.36%)
Jun 29, 2022 9.375 9.394 9.230 9.304 8,829 -0.27(-2.82%)
Jun 28, 2022 9.840 9.840 9.574 9.574 714 -0.78(-7.54%)
Jun 27, 2022 10.62 10.62 10.35 10.35 835 -0.16(-1.53%)
Jun 24, 2022 10.03 10.51 10.03 10.51 1,352 +0.49(+4.90%)
Jun 23, 2022 9.930 10.04 9.910 10.02 1,248 -0.11(-1.09%)
Jun 22, 2022 10.13 10.13 10.13 10.13 107 -0.14(-1.38%)
Jun 21, 2022 10.24 10.30 10.21 10.28 1,193 +0.10(+0.93%)
Jun 17, 2022 10.39 10.39 10.18 10.18 2,767 -0.14(-1.36%)
Jun 16, 2022 10.49 10.49 10.32 10.32 849 -0.23(-2.14%)
Jun 15, 2022 10.83 10.83 10.35 10.55 2,707 +0.22(+2.18%)
Jun 14, 2022 10.30 10.33 10.25 10.32 1,656 -0.03(-0.28%)
Jun 13, 2022 10.46 10.46 10.21 10.35 2,970 -0.39(-3.67%)
Jun 10, 2022 10.67 10.86 10.67 10.74 713 +0.33(+3.13%)
Jun 09, 2022 10.44 10.45 10.26 10.42 6,249 +0.20(+1.94%)
Jun 08, 2022 10.50 10.50 10.22 10.22 1,822 -0.21(-1.97%)
Jun 07, 2022 10.34 10.43 10.34 10.43 1,529 -0.01(-0.14%)
Jun 06, 2022 10.52 10.52 10.44 10.44 709 +0.01(+0.11%)
Jun 03, 2022 10.55 10.55 10.43 10.43 888 -0.85(-7.50%)
Jun 02, 2022 10.60 11.31 10.60 11.27 2,092 +0.89(+8.56%)
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.