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

9.250 -0.320 (-3.34%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 10.80 10.80 10.19 10.39 17,745 -0.41(-3.80%)
May 31, 2022 10.77 10.91 10.77 10.80 824 +0.03(+0.27%)
May 27, 2022 10.73 10.77 10.64 10.77 701 +0.38(+3.67%)
May 26, 2022 10.19 10.39 10.19 10.39 992 +0.27(+2.62%)
May 25, 2022 9.840 10.19 9.840 10.12 6,457 +0.02(+0.19%)
May 24, 2022 10.20 10.20 10.06 10.10 13,345 -0.17(-1.63%)
May 23, 2022 10.10 10.27 10.10 10.27 721 +0.01(+0.13%)
May 20, 2022 10.14 10.26 10.10 10.26 2,533 -0.05(-0.52%)
May 19, 2022 10.27 10.45 10.27 10.31 1,370 -0.04(-0.41%)
May 18, 2022 10.17 10.35 10.16 10.35 1,688 -0.23(-2.14%)
May 17, 2022 10.49 10.62 10.49 10.58 8,033 +0.22(+2.09%)
May 16, 2022 10.20 10.55 10.20 10.36 2,379 -0.28(-2.64%)
May 13, 2022 10.70 10.70 10.64 10.64 677 +0.25(+2.42%)
May 12, 2022 10.28 10.39 10.16 10.39 7,597 -0.04(-0.34%)
May 11, 2022 10.66 10.76 10.37 10.43 2,148 -0.29(-2.71%)
May 10, 2022 10.51 10.86 10.51 10.72 2,090 +0.14(+1.30%)
May 09, 2022 11.13 11.13 10.56 10.58 17,272 -0.74(-6.51%)
May 06, 2022 11.06 11.41 11.06 11.32 2,485 -0.01(-0.06%)
May 05, 2022 11.35 11.42 11.18 11.32 7,992 -0.58(-4.87%)
May 04, 2022 11.48 11.90 11.48 11.90 374 +0.41(+3.59%)
May 03, 2022 11.55 11.55 11.49 11.49 682 +0.05(+0.47%)
May 02, 2022 10.90 11.44 10.90 11.44 3,065 +0.20(+1.78%)
Apr 29, 2022 11.00 11.56 11.00 11.24 3,280 -0.18(-1.58%)
Apr 28, 2022 11.25 11.45 10.95 11.42 6,587 +0.20(+1.82%)
Apr 27, 2022 11.28 11.32 11.16 11.21 1,209 +0.05(+0.44%)
Apr 26, 2022 11.71 11.71 11.13 11.16 8,739 -0.94(-7.74%)
Apr 25, 2022 11.98 12.10 11.90 12.10 1,826 -0.10(-0.85%)
Apr 22, 2022 12.38 12.38 12.20 12.20 549 -0.16(-1.27%)
Apr 21, 2022 12.99 12.99 12.18 12.36 4,164 -0.09(-0.68%)
Apr 20, 2022 12.70 12.70 12.45 12.45 2,176 -0.40(-3.08%)
Apr 19, 2022 12.80 12.87 12.80 12.84 2,001 +0.32(+2.53%)
Apr 18, 2022 12.20 12.66 12.20 12.53 2,441 +0.15(+1.18%)
Apr 14, 2022 12.60 12.60 12.38 12.38 2,191 -0.54(-4.17%)
Apr 13, 2022 12.85 12.92 12.79 12.92 753 +0.31(+2.49%)
Apr 12, 2022 13.03 13.03 12.50 12.61 2,661 -0.07(-0.58%)
Apr 11, 2022 12.99 12.99 12.61 12.68 3,375 -0.53(-3.98%)
Apr 08, 2022 13.24 13.33 13.20 13.20 1,216 -0.43(-3.14%)
Apr 07, 2022 13.37 13.63 13.24 13.63 1,315 +0.03(+0.24%)
Apr 06, 2022 13.78 13.82 13.42 13.60 15,410 -0.59(-4.18%)
Apr 05, 2022 15.15 15.15 14.19 14.19 4,322 -0.75(-4.99%)
Apr 04, 2022 14.30 15.00 14.30 14.94 8,361 +0.67(+4.67%)
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.