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

9.085 -0.026 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 9.075 9.085 9.075 9.085 429 -0.03(-0.28%)
Sep 27, 2022 9.200 9.230 9.111 9.111 869 +0.05(+0.51%)
Sep 26, 2022 8.980 9.170 8.980 9.064 1,255 +0.08(+0.86%)
Sep 23, 2022 8.900 8.987 8.900 8.987 898 +0.09(+1.04%)
Sep 22, 2022 8.850 9.020 8.780 8.895 3,485 -0.29(-3.16%)
Sep 21, 2022 9.380 9.380 9.185 9.185 555 -0.16(-1.71%)
Sep 20, 2022 9.210 9.350 9.340 9.345 917 +0.11(+1.23%)
Sep 19, 2022 9.255 9.320 9.231 9.231 581 -0.04(-0.40%)
Sep 16, 2022 9.260 9.267 9.170 9.267 952 +0.01(+0.15%)
Sep 15, 2022 9.410 9.426 9.180 9.253 2,090 -0.20(-2.12%)
Sep 14, 2022 9.450 9.531 9.450 9.454 1,281 +0.05(+0.48%)
Sep 13, 2022 9.710 9.710 9.200 9.409 3,131 -0.31(-3.17%)
Sep 12, 2022 9.680 9.716 9.490 9.716 927 +0.61(+6.72%)
Sep 09, 2022 8.730 9.105 8.730 9.105 565 +0.56(+6.57%)
Sep 08, 2022 8.600 8.677 8.480 8.544 6,485 -0.13(-1.46%)
Sep 07, 2022 8.630 8.670 8.620 8.670 1,220 +0.06(+0.70%)
Sep 06, 2022 8.620 8.620 8.610 8.610 1,105 -0.01(-0.07%)
Sep 02, 2022 8.720 8.720 8.616 8.616 938 +0.01(+0.17%)
Sep 01, 2022 8.650 8.650 8.600 8.601 2,491 -0.06(-0.68%)
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%)
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.