Simplify Volt Fintech Disruption ETF (NY: VFIN )

3.648 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 3.648 0 +0.04(+1.25%)
Jun 23, 2022 3.550 3.690 3.540 3.603 5,028 +0.04(+1.12%)
Jun 22, 2022 3.563 3.563 3.563 3.563 253 +0.04(+1.07%)
Jun 21, 2022 3.410 3.720 3.410 3.525 3,962 -0.09(-2.40%)
Jun 17, 2022 3.670 3.670 3.612 3.612 315 -0.00(-0.06%)
Jun 16, 2022 3.510 3.670 3.510 3.614 1,621 -0.01(-0.34%)
Jun 15, 2022 3.626 3.626 3.626 3.626 360 +0.04(+1.15%)
Jun 14, 2022 3.520 3.584 3.520 3.584 902 -0.08(-2.20%)
Jun 13, 2022 3.630 3.750 3.570 3.665 2,858 -0.17(-4.31%)
Jun 10, 2022 3.640 3.905 3.640 3.830 3,925 +0.08(+2.00%)
Jun 09, 2022 3.710 3.755 3.710 3.755 584 -0.13(-3.45%)
Jun 08, 2022 3.943 3.950 3.889 3.889 938 -0.02(-0.55%)
Jun 07, 2022 3.838 3.911 3.836 3.911 680 +0.02(+0.47%)
Jun 06, 2022 4.160 4.160 3.893 3.893 5,506 -0.03(-0.70%)
Jun 03, 2022 3.900 3.920 3.860 3.920 1,943 -0.28(-6.60%)
Jun 02, 2022 4.165 4.197 4.165 4.197 294 +0.34(+8.78%)
Jun 01, 2022 3.921 3.938 3.840 3.858 912 -0.21(-5.25%)
May 31, 2022 4.070 4.190 4.003 4.072 3,129 -0.04(-0.90%)
May 27, 2022 4.126 4.160 4.109 4.109 1,237 +0.21(+5.32%)
May 26, 2022 3.925 3.925 3.901 3.901 408 +0.11(+2.77%)
May 25, 2022 3.590 3.860 3.590 3.796 2,048 +0.07(+1.90%)
May 24, 2022 3.850 3.850 3.700 3.726 3,741 -0.26(-6.61%)
May 23, 2022 4.230 4.230 3.960 3.989 3,221 -0.22(-5.24%)
May 20, 2022 4.145 4.210 3.964 4.210 2,919 +0.02(+0.56%)
May 19, 2022 4.115 4.187 4.115 4.187 869 +0.15(+3.66%)
May 18, 2022 4.040 4.110 4.039 4.039 1,414 -0.01(-0.27%)
May 17, 2022 3.900 4.050 3.900 4.050 2,464 +0.18(+4.66%)
May 16, 2022 3.900 4.088 3.860 3.869 2,966 -0.16(-3.99%)
May 13, 2022 4.067 4.108 3.960 4.030 2,095 +0.23(+6.10%)
May 12, 2022 3.730 3.840 3.500 3.799 2,618 +0.20(+5.48%)
May 11, 2022 3.610 3.691 3.602 3.602 2,961 -0.20(-5.22%)
May 10, 2022 4.049 4.049 3.680 3.800 5,448 -0.29(-7.09%)
May 09, 2022 4.298 4.407 4.080 4.090 3,734 -0.41(-9.17%)
May 06, 2022 4.409 4.537 4.409 4.503 1,508 -0.13(-2.85%)
May 05, 2022 4.650 4.700 4.490 4.635 17,155 -0.35(-6.97%)
May 04, 2022 4.780 4.982 4.625 4.982 6,037 +0.12(+2.48%)
May 03, 2022 4.870 4.870 4.862 4.862 229 -0.01(-0.24%)
May 02, 2022 4.630 4.873 4.620 4.873 1,260 +0.14(+2.97%)
Apr 29, 2022 4.733 4.733 4.733 4.733 209 -0.09(-1.84%)
Apr 28, 2022 4.544 4.850 4.544 4.822 2,000 +0.16(+3.33%)
Apr 27, 2022 4.707 4.707 4.600 4.666 649 -0.08(-1.63%)
Apr 26, 2022 4.780 4.780 4.612 4.743 1,708 -0.09(-1.90%)
Apr 25, 2022 4.620 4.950 4.620 4.835 683 +0.13(+2.75%)
Apr 22, 2022 4.850 4.850 4.706 4.706 601 -0.14(-2.93%)
Apr 21, 2022 5.000 5.040 4.820 4.848 4,159 -0.25(-4.84%)
Apr 20, 2022 5.152 5.160 5.022 5.094 7,773 -0.25(-4.59%)
Apr 19, 2022 5.220 5.350 5.220 5.339 1,142 +0.10(+1.95%)
Apr 18, 2022 5.190 5.237 5.123 5.237 858 -0.06(-1.18%)
Apr 14, 2022 5.500 5.500 5.190 5.299 5,501 -0.21(-3.76%)
Apr 13, 2022 5.330 5.506 5.330 5.506 366 +0.06(+1.09%)
Apr 12, 2022 5.630 5.630 5.400 5.447 2,291 -0.09(-1.57%)
Apr 11, 2022 5.533 5.533 5.533 5.533 139 -0.02(-0.27%)
Apr 08, 2022 5.710 5.750 5.500 5.548 3,662 -0.17(-2.89%)
Apr 07, 2022 6.130 6.130 5.473 5.713 2,189 -0.18(-2.99%)
Apr 06, 2022 5.780 5.976 5.620 5.890 5,358 -0.23(-3.69%)
Apr 05, 2022 6.630 6.630 5.963 6.115 6,458 -0.38(-5.87%)
Apr 04, 2022 6.330 6.560 6.330 6.497 4,411 +0.22(+3.48%)
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.