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 (%)
Jul 30, 2021 11.63 11.69 11.55 11.63 1,749 +0.06(+0.52%)
Jul 29, 2021 11.57 11.57 11.57 11.57 119 +0.18(+1.61%)
Jul 28, 2021 11.36 11.38 11.36 11.38 723 +0.09(+0.77%)
Jul 27, 2021 11.17 11.35 11.16 11.30 1,465 -0.22(-1.87%)
Jul 26, 2021 11.55 11.60 11.51 11.51 1,172 +0.08(+0.72%)
Jul 23, 2021 11.69 11.69 11.28 11.43 3,448 +0.07(+0.58%)
Jul 22, 2021 11.32 11.41 11.28 11.36 1,650 +0.03(+0.29%)
Jul 21, 2021 11.33 11.33 11.32 11.33 970 -0.01(-0.05%)
Jul 20, 2021 11.07 11.41 11.07 11.34 12,917 +0.22(+1.98%)
Jul 19, 2021 10.98 11.12 10.89 11.12 3,516 -0.06(-0.54%)
Jul 16, 2021 11.20 11.33 11.18 11.18 6,073 -0.11(-0.99%)
Jul 15, 2021 11.34 11.34 11.29 11.29 364 -0.18(-1.57%)
Jul 14, 2021 11.62 11.64 11.47 11.47 4,288 -0.14(-1.18%)
Jul 13, 2021 11.69 11.75 11.61 11.61 2,996 -0.17(-1.47%)
Jul 12, 2021 11.78 11.78 11.78 11.78 437 +0.23(+2.00%)
Jul 09, 2021 11.49 11.55 11.48 11.55 5,745 +0.06(+0.55%)
Jul 08, 2021 11.53 11.54 11.48 11.48 1,684 -0.01(-0.12%)
Jul 07, 2021 11.96 11.96 11.50 11.50 1,610 -0.10(-0.87%)
Jul 06, 2021 11.94 11.94 11.56 11.60 1,101 -0.17(-1.46%)
Jul 02, 2021 11.77 11.77 11.77 11.77 247 +0.04(+0.33%)
Jul 01, 2021 11.70 11.77 11.70 11.73 964 -0.11(-0.92%)
Jun 30, 2021 11.77 11.86 11.77 11.84 1,855 +0.04(+0.31%)
Jun 29, 2021 11.91 11.91 11.81 11.81 855 -0.09(-0.79%)
Jun 28, 2021 11.78 11.92 11.78 11.90 1,556 +0.21(+1.81%)
Jun 25, 2021 11.74 11.82 11.62 11.69 5,416 -0.07(-0.60%)
Jun 24, 2021 11.76 11.90 11.76 11.76 3,529 +0.40(+3.51%)
Jun 23, 2021 11.23 11.36 11.23 11.36 2,582 +0.36(+3.32%)
Jun 22, 2021 10.92 11.01 10.92 10.99 923 +0.08(+0.70%)
Jun 21, 2021 10.76 10.92 10.76 10.92 884 -0.01(-0.11%)
Jun 18, 2021 10.93 10.93 10.93 10.93 195 +0.07(+0.62%)
Jun 17, 2021 10.73 10.86 10.74 10.86 935 +0.14(+1.28%)
Jun 16, 2021 10.75 10.75 10.72 10.72 237 -0.01(-0.12%)
Jun 15, 2021 10.85 10.85 10.72 10.74 2,210 -0.22(-2.01%)
Jun 14, 2021 11.03 11.03 10.88 10.96 6,499 +0.09(+0.82%)
Jun 11, 2021 10.80 10.87 10.80 10.87 2,311 -0.01(-0.08%)
Jun 10, 2021 10.89 10.89 10.83 10.88 581 +0.16(+1.52%)
Jun 09, 2021 10.70 10.72 10.70 10.72 477 -0.03(-0.25%)
Jun 08, 2021 10.74 10.74 10.70 10.74 979 +0.00(+0.02%)
Jun 07, 2021 10.53 10.74 10.53 10.74 708 +0.12(+1.12%)
Jun 04, 2021 10.61 10.62 10.61 10.62 721 +0.31(+3.01%)
Jun 03, 2021 10.37 10.37 10.31 10.31 688 -0.33(-3.10%)
Jun 02, 2021 10.72 10.73 10.55 10.64 1,184 -0.16(-1.51%)
Jun 01, 2021 10.88 10.88 10.80 10.80 875 -0.08(-0.74%)
May 28, 2021 11.32 11.32 10.88 10.88 1,708 +0.01(+0.06%)
May 27, 2021 10.90 10.90 10.80 10.88 1,730 +0.10(+0.95%)
May 26, 2021 10.71 10.80 10.71 10.78 3,462 +0.24(+2.25%)
May 25, 2021 10.71 10.71 10.51 10.54 988 -0.03(-0.32%)
May 24, 2021 10.26 10.59 10.26 10.57 2,348 +0.31(+2.99%)
May 21, 2021 10.38 10.40 10.26 10.26 999 -0.11(-1.06%)
May 20, 2021 10.29 10.38 10.28 10.38 780 +0.35(+3.46%)
May 19, 2021 10.27 10.27 10.00 10.03 3,092 -0.11(-1.11%)
May 18, 2021 10.26 10.27 10.13 10.14 47,497 -0.04(-0.35%)
May 17, 2021 10.31 10.31 10.11 10.18 1,976 -0.16(-1.54%)
May 14, 2021 10.26 10.33 10.26 10.33 1,677 +0.26(+2.58%)
May 13, 2021 10.25 10.31 10.07 10.07 2,285 -0.05(-0.49%)
May 12, 2021 10.69 10.69 10.12 10.12 3,455 -0.38(-3.58%)
May 11, 2021 9.864 10.57 9.864 10.50 92,759 -0.16(-1.52%)
May 10, 2021 10.80 10.80 10.63 10.66 7,784 -0.42(-3.76%)
May 07, 2021 11.15 11.15 11.08 11.08 603 +0.11(+1.02%)
May 06, 2021 10.96 10.97 10.90 10.97 1,069 -0.09(-0.78%)
May 05, 2021 11.13 11.13 11.04 11.05 417 -0.03(-0.30%)
May 04, 2021 11.32 11.32 11.05 11.09 1,428 -0.25(-2.16%)
May 03, 2021 11.99 11.99 11.32 11.33 5,425 -0.27(-2.29%)
Apr 30, 2021 11.32 11.63 11.32 11.60 3,412 +0.12(+1.04%)
Apr 29, 2021 11.62 11.69 11.42 11.48 5,454 -0.19(-1.63%)
Apr 28, 2021 11.75 11.77 11.67 11.67 7,678 -0.14(-1.16%)
Apr 27, 2021 11.93 11.95 11.80 11.80 1,913 -0.37(-3.06%)
Apr 26, 2021 12.33 12.33 12.13 12.18 2,528 +0.14(+1.17%)
Apr 23, 2021 12.05 12.07 12.03 12.04 903 +0.10(+0.83%)
Apr 22, 2021 12.23 12.23 11.94 11.94 1,181 -0.21(-1.69%)
Apr 21, 2021 11.91 12.14 11.90 12.14 52,080 +0.23(+1.96%)
Apr 20, 2021 11.79 12.08 11.77 11.91 15,615 -0.04(-0.33%)
Apr 19, 2021 12.46 12.46 11.84 11.95 18,206 -0.31(-2.51%)
Apr 16, 2021 12.18 12.26 12.15 12.26 5,018 -0.04(-0.35%)
Apr 15, 2021 12.55 12.55 12.13 12.30 12,374 +0.11(+0.94%)
Apr 14, 2021 12.70 12.70 12.08 12.19 15,160 -0.21(-1.69%)
Apr 13, 2021 11.96 12.43 11.96 12.40 7,811 +0.64(+5.42%)
Apr 12, 2021 11.72 11.77 11.70 11.76 1,751 +0.17(+1.44%)
Apr 09, 2021 11.55 11.59 11.55 11.59 602 -0.01(-0.09%)
Apr 08, 2021 11.61 11.61 11.58 11.60 967 +0.12(+1.05%)
Apr 07, 2021 11.72 11.72 11.48 11.48 1,735 -0.26(-2.20%)
Apr 06, 2021 11.95 11.95 11.74 11.74 8,071 +0.03(+0.26%)
Apr 05, 2021 11.47 11.83 11.47 11.71 4,837 +0.25(+2.15%)
Apr 01, 2021 11.64 11.64 11.46 11.46 9,032 +0.07(+0.61%)
Mar 31, 2021 11.24 11.39 11.23 11.39 1,122 +0.35(+3.14%)
Mar 30, 2021 10.82 11.05 10.72 11.05 1,267 +0.11(+0.99%)
Mar 29, 2021 11.06 11.06 10.85 10.94 3,158 -0.15(-1.31%)
Mar 26, 2021 11.05 11.10 10.86 11.08 7,527 -0.09(-0.77%)
Mar 25, 2021 11.06 11.17 11.06 11.17 417 +0.08(+0.70%)
Mar 24, 2021 10.98 11.37 10.98 11.09 1,141 -0.38(-3.31%)
Mar 23, 2021 11.73 11.73 11.47 11.47 1,334 -0.37(-3.13%)
Mar 22, 2021 12.27 12.27 11.73 11.84 1,340 +0.16(+1.36%)
Mar 19, 2021 11.63 11.69 11.51 11.68 802 +0.02(+0.19%)
Mar 18, 2021 11.90 11.94 11.66 11.66 3,313 -0.54(-4.43%)
Mar 17, 2021 11.96 12.20 11.80 12.20 1,105 +0.13(+1.04%)
Mar 16, 2021 12.07 12.31 12.07 12.08 3,298 -0.16(-1.32%)
Mar 15, 2021 12.11 12.27 12.11 12.24 1,776 +0.14(+1.13%)
Mar 12, 2021 12.26 12.26 11.82 12.10 1,204 -0.12(-0.98%)
Mar 11, 2021 11.86 12.22 11.86 12.22 3,693 +0.14(+1.12%)
Mar 10, 2021 12.07 12.35 11.73 12.09 6,932 +0.36(+3.03%)
Mar 09, 2021 10.93 11.73 10.93 11.73 1,129 +0.98(+9.13%)
Mar 08, 2021 10.94 10.94 10.75 10.75 816 -0.31(-2.82%)
Mar 05, 2021 11.62 11.62 10.55 11.06 42,954 -0.12(-1.07%)
Mar 04, 2021 12.01 12.01 11.09 11.18 19,665 -0.86(-7.11%)
Mar 03, 2021 12.51 12.51 11.66 12.04 15,082 -0.10(-0.80%)
Mar 02, 2021 11.97 12.52 11.97 12.13 3,438 -0.51(-4.04%)
Mar 01, 2021 12.70 12.70 12.36 12.64 3,405 +0.52(+4.28%)
Feb 26, 2021 12.03 12.38 11.96 12.13 13,046 +0.04(+0.30%)
Feb 25, 2021 12.93 12.93 12.01 12.09 5,300 -0.67(-5.27%)
Feb 24, 2021 12.82 12.82 12.43 12.76 1,424 +0.42(+3.40%)
Feb 23, 2021 11.97 12.55 11.67 12.34 7,898 -0.40(-3.12%)
Feb 22, 2021 12.97 13.08 12.70 12.74 4,665 -0.66(-4.95%)
Feb 19, 2021 13.66 13.66 13.40 13.40 3,412 -0.11(-0.80%)
Feb 18, 2021 13.58 13.58 13.42 13.51 4,589 -0.22(-1.57%)
Feb 17, 2021 13.65 13.73 13.31 13.73 2,507 -0.17(-1.24%)
Feb 16, 2021 14.54 14.54 13.67 13.90 16,177 -0.14(-0.98%)
Feb 12, 2021 13.69 14.04 13.69 14.04 4,716 +0.15(+1.06%)
Feb 11, 2021 13.77 14.06 13.77 13.89 4,864 -0.01(-0.07%)
Feb 10, 2021 14.22 14.22 13.80 13.90 33,965 -0.40(-2.79%)
Feb 09, 2021 14.72 14.72 13.96 14.30 7,912 -0.19(-1.31%)
Feb 08, 2021 14.94 14.94 14.40 14.49 4,607 +0.13(+0.92%)
Feb 05, 2021 14.68 14.68 14.25 14.36 2,509 -0.01(-0.08%)
Feb 04, 2021 14.22 14.45 14.22 14.37 4,755 -0.14(-0.96%)
Feb 03, 2021 15.05 15.05 14.38 14.51 16,000 -0.48(-3.19%)
Feb 02, 2021 15.01 15.01 14.66 14.99 3,519 +0.50(+3.48%)
Feb 01, 2021 13.93 14.52 13.93 14.48 8,779 +0.41(+2.93%)
Jan 29, 2021 14.45 14.45 13.92 14.07 7,225 -0.44(-3.04%)
Jan 28, 2021 14.97 15.01 14.34 14.51 10,638 -0.53(-3.52%)
Jan 27, 2021 15.12 15.27 14.96 15.04 6,743 -0.20(-1.32%)
Jan 26, 2021 15.59 15.59 15.22 15.24 8,540 -0.03(-0.21%)
Jan 25, 2021 14.98 15.55 14.77 15.27 15,694 +0.50(+3.40%)
Jan 22, 2021 14.66 14.77 14.54 14.77 6,222 +0.01(+0.10%)
Jan 21, 2021 14.75 14.89 14.72 14.75 15,576 -0.10(-0.67%)
Jan 20, 2021 14.93 14.93 14.64 14.85 5,721 +0.10(+0.68%)
Jan 19, 2021 14.95 15.07 14.56 14.75 5,560 +0.05(+0.35%)
Jan 15, 2021 15.01 15.05 14.70 14.70 7,627 -0.26(-1.71%)
Jan 14, 2021 15.09 15.15 14.79 14.96 51,526 -0.11(-0.71%)
Jan 13, 2021 14.95 15.19 14.81 15.07 16,338 -0.21(-1.36%)
Jan 12, 2021 14.85 15.47 14.85 15.27 16,957 +0.39(+2.62%)
Jan 11, 2021 15.60 15.60 14.55 14.88 38,182 -0.69(-4.46%)
Jan 08, 2021 14.94 15.70 14.75 15.58 34,423 +1.09(+7.54%)
Jan 07, 2021 14.19 14.51 14.13 14.49 29,138 +0.60(+4.29%)
Jan 06, 2021 14.45 14.45 13.45 13.89 32,671 +0.54(+4.04%)
Jan 05, 2021 13.44 13.47 13.24 13.35 19,583 +0.01(+0.11%)
Jan 04, 2021 14.89 14.89 13.15 13.34 10,481 +0.31(+2.35%)
Dec 31, 2020 13.03 13.03 13.03 23,683 +0.10(+0.79%)
Dec 30, 2020 12.56 12.95 12.56 12.93 23,683 +0.49(+3.97%)
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.