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 )

10.41 -0.09 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 7.940 8.070 7.914 8.070 823 +0.21(+2.67%)
Oct 30, 2023 7.730 7.970 7.730 7.860 2,929 -0.12(-1.48%)
Oct 27, 2023 7.955 7.978 7.940 7.978 1,431 +0.05(+0.68%)
Oct 26, 2023 7.990 7.999 7.891 7.924 2,453 -0.12(-1.51%)
Oct 25, 2023 8.080 8.090 8.046 8.046 2,462 -0.21(-2.60%)
Oct 24, 2023 8.261 8.261 8.170 8.260 4,498 +0.13(+1.60%)
Oct 23, 2023 8.130 8.230 8.070 8.130 4,627 -0.04(-0.46%)
Oct 20, 2023 8.250 8.250 8.150 8.168 803 -0.12(-1.41%)
Oct 19, 2023 8.285 8.285 8.285 8.285 227 -0.01(-0.06%)
Oct 18, 2023 8.390 8.480 8.290 8.290 6,048 -0.29(-3.38%)
Oct 17, 2023 8.580 8.580 8.580 8.580 114 -0.04(-0.46%)
Oct 16, 2023 8.540 8.624 8.540 8.620 1,251 +0.02(+0.23%)
Oct 13, 2023 8.840 8.840 8.550 8.600 2,340 -0.09(-1.03%)
Oct 12, 2023 8.770 8.770 8.640 8.690 757 -0.04(-0.47%)
Oct 11, 2023 8.640 8.730 8.640 8.730 611 +0.04(+0.49%)
Oct 10, 2023 8.610 8.780 8.610 8.688 1,687 +0.14(+1.62%)
Oct 09, 2023 8.500 8.550 8.500 8.550 683 -0.02(-0.23%)
Oct 06, 2023 8.470 8.580 8.470 8.569 1,651 +0.12(+1.43%)
Oct 05, 2023 8.610 8.610 8.400 8.448 8,311 -0.04(-0.44%)
Oct 04, 2023 8.486 8.486 8.486 8.486 193 +0.22(+2.62%)
Oct 03, 2023 8.310 8.310 8.260 8.269 557 -0.17(-1.99%)
Oct 02, 2023 8.435 8.490 8.370 8.437 1,781 +0.03(+0.40%)
Sep 29, 2023 8.370 8.404 8.370 8.404 334 +0.05(+0.66%)
Sep 28, 2023 8.310 8.349 8.310 8.349 291 +0.12(+1.50%)
Sep 27, 2023 8.180 8.236 8.160 8.225 1,482 +0.02(+0.19%)
Sep 26, 2023 8.206 8.210 8.206 8.210 840 -0.05(-0.62%)
Sep 25, 2023 8.220 8.261 8.261 8.261 1,437 -0.02(-0.19%)
Sep 22, 2023 8.320 8.320 8.277 8.277 433 -0.04(-0.45%)
Sep 21, 2023 8.360 8.430 8.300 8.314 6,071 -0.19(-2.20%)
Sep 20, 2023 8.650 8.650 8.500 8.502 1,441 -0.13(-1.56%)
Sep 19, 2023 8.610 8.650 8.580 8.637 5,888 -0.06(-0.73%)
Sep 18, 2023 8.665 8.715 8.665 8.700 709 -0.04(-0.50%)
Sep 15, 2023 8.760 8.800 8.700 8.744 3,088 -0.19(-2.13%)
Sep 14, 2023 8.950 8.950 8.880 8.935 1,224 +0.05(+0.52%)
Sep 13, 2023 8.911 8.911 8.840 8.889 377 +0.06(+0.71%)
Sep 12, 2023 9.090 9.090 8.826 8.826 1,420 -0.16(-1.78%)
Sep 11, 2023 8.760 9.040 8.760 8.986 1,037 +0.41(+4.74%)
Sep 08, 2023 8.675 8.675 8.520 8.579 1,247 -0.11(-1.31%)
Sep 07, 2023 8.560 8.700 8.560 8.693 1,653 -0.16(-1.77%)
Sep 06, 2023 8.970 8.970 8.810 8.850 2,442 -0.12(-1.38%)
Sep 05, 2023 9.000 9.000 8.900 8.973 3,330 +0.09(+0.97%)
Sep 01, 2023 9.003 9.003 8.820 8.887 2,501 -0.05(-0.52%)
Aug 31, 2023 9.040 9.040 8.890 8.934 2,017 +0.03(+0.30%)
Aug 30, 2023 8.650 8.920 8.650 8.907 3,655 +0.05(+0.57%)
Aug 29, 2023 8.750 8.860 8.750 8.856 3,144 +0.29(+3.39%)
Aug 28, 2023 8.520 8.566 8.520 8.566 1,056 +0.04(+0.45%)
Aug 25, 2023 8.510 8.550 8.465 8.527 3,678 -0.01(-0.15%)
Aug 24, 2023 8.700 8.700 8.540 8.540 1,459 -0.16(-1.84%)
Aug 23, 2023 8.420 8.730 8.420 8.700 7,861 +0.16(+1.88%)
Aug 22, 2023 8.705 8.710 8.513 8.539 6,368 -0.07(-0.82%)
Aug 21, 2023 8.460 8.609 8.460 8.609 12,232 +0.23(+2.75%)
Aug 18, 2023 8.320 8.400 8.310 8.379 2,708 -0.06(-0.66%)
Aug 17, 2023 8.440 8.450 8.434 8.434 1,566 -0.07(-0.85%)
Aug 16, 2023 8.640 8.640 8.507 8.507 1,573 -0.13(-1.52%)
Aug 15, 2023 8.710 8.710 8.637 8.637 436 -0.12(-1.34%)
Aug 14, 2023 8.580 8.755 8.580 8.755 2,819 +0.13(+1.51%)
Aug 11, 2023 8.640 8.660 8.580 8.625 5,062 -0.12(-1.34%)
Aug 10, 2023 9.040 9.040 8.742 8.742 3,415 -0.00(-0.01%)
Aug 09, 2023 8.848 8.848 8.742 8.742 1,730 -0.19(-2.08%)
Aug 08, 2023 8.879 8.928 8.860 8.928 2,503 -0.10(-1.15%)
Aug 07, 2023 9.010 9.060 8.920 9.032 2,296 +0.01(+0.07%)
Aug 04, 2023 9.090 9.140 9.000 9.026 1,630 -0.06(-0.71%)
Aug 03, 2023 8.970 9.170 8.960 9.090 1,934 -0.03(-0.37%)
Aug 02, 2023 9.360 9.360 9.100 9.124 13,340 -0.33(-3.52%)
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.