Simplify Volt RoboCar Disruption and Tech ETF (VCAR)
NYSEARCA: VCAR · Real-Time Price · USD
19.20
+1.15 (6.37%)
Nov 22, 2024, 4:00 PM EST - Market closed
VCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 18.28 | 19.42 | 17.94 | 19.20 | 19.20 | 6.37% | 34,584 |
| Nov 21, 2024 | 18.85 | 18.85 | 17.80 | 18.05 | 18.05 | -1.37% | 27,505 |
| Nov 20, 2024 | 18.86 | 18.86 | 17.64 | 18.30 | 18.30 | -1.67% | 26,169 |
| Nov 19, 2024 | 19.14 | 19.14 | 17.91 | 18.61 | 18.61 | 2.65% | 22,823 |
| Nov 18, 2024 | 18.50 | 18.80 | 17.87 | 18.13 | 18.13 | 5.17% | 63,066 |
| Nov 15, 2024 | 16.60 | 17.40 | 16.60 | 17.24 | 17.24 | 3.83% | 33,143 |
| Nov 14, 2024 | 17.74 | 17.74 | 16.60 | 16.60 | 16.60 | -4.74% | 22,895 |
| Nov 13, 2024 | 17.27 | 18.40 | 17.03 | 17.43 | 17.43 | 1.60% | 44,950 |
| Nov 12, 2024 | 19.34 | 19.34 | 16.64 | 17.16 | 17.16 | -11.30% | 54,367 |
| Nov 11, 2024 | 17.77 | 20.16 | 17.75 | 19.34 | 19.34 | 19.75% | 76,410 |
| Nov 8, 2024 | 14.01 | 16.70 | 13.95 | 16.15 | 16.15 | 18.32% | 38,439 |
| Nov 7, 2024 | 12.76 | 14.26 | 12.49 | 13.65 | 13.65 | 7.91% | 44,296 |
| Nov 6, 2024 | 11.47 | 12.65 | 11.46 | 12.65 | 12.65 | 18.48% | 7,954 |
| Nov 5, 2024 | 10.65 | 10.80 | 10.61 | 10.68 | 10.68 | 4.17% | 1,674 |
| Nov 4, 2024 | 10.55 | 10.55 | 10.25 | 10.25 | 10.25 | -3.43% | 1,580 |
| Nov 1, 2024 | 10.71 | 10.71 | 10.61 | 10.61 | 10.61 | 0.23% | 229 |
| Oct 31, 2024 | 10.70 | 10.85 | 10.59 | 10.59 | 10.59 | -2.49% | 2,124 |
| Oct 30, 2024 | 11.07 | 11.09 | 10.86 | 10.86 | 10.86 | -2.84% | 2,342 |
| Oct 29, 2024 | 11.00 | 11.20 | 11.00 | 11.18 | 11.18 | 0.52% | 4,526 |
| Oct 28, 2024 | 11.50 | 11.50 | 11.05 | 11.12 | 11.12 | -2.88% | 1,276 |
| Oct 25, 2024 | 11.39 | 11.45 | 11.08 | 11.45 | 11.45 | 2.06% | 3,997 |
| Oct 24, 2024 | 11.00 | 11.22 | 11.00 | 11.22 | 11.22 | 4.25% | 3,695 |
| Oct 23, 2024 | 10.88 | 10.88 | 10.76 | 10.76 | 10.76 | -1.70% | 398 |
| Oct 22, 2024 | 10.97 | 10.98 | 10.95 | 10.95 | 10.95 | -0.06% | 685 |
| Oct 21, 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 0.56% | 488 |
| Oct 18, 2024 | 10.97 | 10.97 | 10.89 | 10.89 | 10.89 | 0.39% | 438 |
| Oct 17, 2024 | 10.93 | 10.93 | 10.85 | 10.85 | 10.85 | 0.18% | 773 |
| Oct 16, 2024 | 10.73 | 10.83 | 10.73 | 10.83 | 10.83 | 0.71% | 1,222 |
| Oct 15, 2024 | 10.76 | 10.78 | 10.75 | 10.76 | 10.76 | -1.86% | 1,073 |
| Oct 14, 2024 | 10.93 | 10.96 | 10.93 | 10.96 | 10.96 | 0.28% | 458 |
| Oct 11, 2024 | 11.02 | 11.02 | 10.93 | 10.93 | 10.93 | -1.42% | 1,308 |
| Oct 10, 2024 | 11.04 | 11.09 | 11.04 | 11.09 | 11.09 | 0.18% | 2,198 |
| Oct 9, 2024 | 11.03 | 11.07 | 11.01 | 11.07 | 11.07 | 0.51% | 1,043 |
| Oct 8, 2024 | 10.86 | 11.10 | 10.86 | 11.01 | 11.01 | 1.38% | 663 |
| Oct 7, 2024 | 10.95 | 10.95 | 10.86 | 10.86 | 10.86 | -1.63% | 989 |
| Oct 4, 2024 | 10.87 | 11.04 | 10.87 | 11.04 | 11.04 | 2.11% | 1,898 |
| Oct 3, 2024 | 10.75 | 10.91 | 10.75 | 10.81 | 10.81 | -0.02% | 694 |
| Oct 2, 2024 | 10.84 | 10.89 | 10.80 | 10.81 | 10.81 | 0.22% | 1,653 |
| Oct 1, 2024 | 10.99 | 11.08 | 10.72 | 10.79 | 10.79 | -2.70% | 4,688 |
| Sep 30, 2024 | 11.02 | 11.09 | 11.02 | 11.09 | 11.09 | -0.14% | 2,225 |
| Sep 27, 2024 | 11.14 | 11.14 | 11.01 | 11.10 | 11.10 | 0.31% | 2,567 |
| Sep 26, 2024 | 11.13 | 11.23 | 11.07 | 11.07 | 11.07 | 0.45% | 1,779 |
| Sep 25, 2024 | 10.91 | 11.11 | 10.91 | 11.02 | 11.02 | 0.77% | 3,058 |
| Sep 24, 2024 | 10.77 | 10.94 | 10.76 | 10.94 | 10.94 | 1.65% | 2,225 |
| Sep 23, 2024 | 10.61 | 10.76 | 10.61 | 10.76 | 10.76 | 1.68% | 1,447 |
| Sep 20, 2024 | 10.70 | 10.76 | 10.58 | 10.58 | 10.58 | -2.04% | 2,224 |
| Sep 19, 2024 | 10.71 | 10.82 | 10.71 | 10.80 | 10.80 | 4.00% | 2,494 |
| Sep 18, 2024 | 10.44 | 10.61 | 10.39 | 10.39 | 10.39 | -0.83% | 1,268 |
| Sep 17, 2024 | 10.59 | 10.59 | 10.41 | 10.47 | 10.47 | -0.12% | 1,753 |
| Sep 16, 2024 | 10.46 | 10.49 | 10.42 | 10.49 | 10.49 | -0.24% | 926 |
| Sep 13, 2024 | 10.41 | 10.61 | 10.41 | 10.51 | 10.51 | -0.18% | 2,375 |
| Sep 12, 2024 | 10.50 | 10.55 | 10.44 | 10.53 | 10.53 | 0.90% | 4,134 |
| Sep 11, 2024 | 9.98 | 10.44 | 9.95 | 10.44 | 10.44 | 3.35% | 1,567 |
| Sep 10, 2024 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 1.77% | 501 |
| Sep 9, 2024 | 9.84 | 9.94 | 9.84 | 9.92 | 9.92 | 1.15% | 1,818 |
| Sep 6, 2024 | 9.91 | 9.91 | 9.79 | 9.81 | 9.81 | -3.37% | 3,939 |
| Sep 5, 2024 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | 0.51% | 1,481 |
| Sep 4, 2024 | 10.22 | 10.22 | 10.06 | 10.10 | 10.10 | 0.58% | 453 |
| Sep 3, 2024 | 10.39 | 10.39 | 10.04 | 10.04 | 10.04 | -4.70% | 2,549 |
| Aug 30, 2024 | 10.47 | 10.54 | 10.47 | 10.54 | 10.54 | 1.34% | 808 |
| Aug 29, 2024 | 10.67 | 10.67 | 10.40 | 10.40 | 10.40 | -1.12% | 1,490 |
| Aug 28, 2024 | 10.39 | 10.52 | 10.39 | 10.52 | 10.52 | -2.01% | 1,576 |
| Aug 27, 2024 | 10.73 | 10.83 | 10.71 | 10.73 | 10.73 | -0.38% | 1,294 |
| Aug 26, 2024 | 10.98 | 11.00 | 10.69 | 10.77 | 10.77 | -3.13% | 1,959 |
| Aug 23, 2024 | 11.08 | 11.12 | 11.01 | 11.12 | 11.12 | 4.22% | 984 |
| Aug 22, 2024 | 11.19 | 11.19 | 10.65 | 10.67 | 10.67 | -4.76% | 8,557 |
| Aug 21, 2024 | 11.13 | 11.24 | 11.06 | 11.20 | 11.20 | 1.75% | 2,991 |
| Aug 20, 2024 | 11.14 | 11.29 | 11.00 | 11.01 | 11.01 | -2.31% | 2,560 |
| Aug 19, 2024 | 10.85 | 11.27 | 10.85 | 11.27 | 11.27 | 4.38% | 8,076 |
| Aug 16, 2024 | 10.68 | 10.80 | 10.68 | 10.80 | 10.80 | 1.15% | 405 |
| Aug 15, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 4.86% | 534 |
| Aug 14, 2024 | 10.17 | 10.18 | 10.17 | 10.18 | 10.18 | -0.60% | 500 |
| Aug 13, 2024 | 10.10 | 10.24 | 10.10 | 10.24 | 10.24 | 3.52% | 2,221 |
| Aug 12, 2024 | 9.80 | 9.95 | 9.80 | 9.89 | 9.89 | 0.61% | 1,092 |
| Aug 9, 2024 | 9.93 | 9.93 | 9.83 | 9.83 | 9.83 | -0.31% | 286 |
| Aug 8, 2024 | 9.89 | 9.92 | 9.75 | 9.86 | 9.86 | 2.25% | 1,382 |
| Aug 7, 2024 | 9.84 | 9.85 | 9.61 | 9.65 | 9.65 | -3.06% | 3,817 |
| Aug 6, 2024 | 10.17 | 10.17 | 9.78 | 9.95 | 9.95 | -1.27% | 2,572 |
| Aug 5, 2024 | 9.36 | 10.11 | 9.36 | 10.08 | 10.08 | 0.58% | 2,350 |
| Aug 2, 2024 | 10.03 | 10.04 | 9.93 | 10.02 | 10.02 | -2.42% | 7,088 |
| Aug 1, 2024 | 10.83 | 10.83 | 10.25 | 10.27 | 10.27 | -4.68% | 5,031 |
| Jul 31, 2024 | 10.44 | 10.84 | 10.44 | 10.77 | 10.77 | 3.36% | 3,510 |
| Jul 30, 2024 | 10.85 | 10.85 | 10.40 | 10.42 | 10.42 | -2.89% | 3,397 |
| Jul 29, 2024 | 10.81 | 10.89 | 10.72 | 10.73 | 10.73 | 0.90% | 2,622 |
| Jul 26, 2024 | 10.70 | 10.76 | 10.63 | 10.64 | 10.64 | 1.21% | 11,393 |
| Jul 25, 2024 | 10.70 | 10.72 | 10.50 | 10.51 | 10.51 | -1.78% | 2,004 |
| Jul 24, 2024 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -7.04% | 9,054 |
| Jul 23, 2024 | 11.71 | 11.71 | 11.51 | 11.51 | 11.51 | -0.53% | 2,521 |
| Jul 22, 2024 | 11.47 | 11.60 | 11.47 | 11.57 | 11.57 | 2.92% | 3,635 |
| Jul 19, 2024 | 11.60 | 11.60 | 11.23 | 11.24 | 11.24 | -1.98% | 1,336 |
| Jul 18, 2024 | 11.60 | 11.70 | 11.47 | 11.47 | 11.47 | -1.25% | 3,358 |
| Jul 17, 2024 | 12.06 | 12.06 | 11.62 | 11.62 | 11.62 | -4.94% | 2,817 |
| Jul 16, 2024 | 12.17 | 12.22 | 12.10 | 12.22 | 12.22 | 1.14% | 1,533 |
| Jul 15, 2024 | 12.10 | 12.31 | 12.08 | 12.08 | 12.08 | -0.07% | 15,343 |
| Jul 12, 2024 | 11.91 | 12.27 | 11.91 | 12.09 | 12.09 | 1.48% | 4,880 |
| Jul 11, 2024 | 12.47 | 12.70 | 11.88 | 11.91 | 11.91 | -4.39% | 14,614 |
| Jul 10, 2024 | 12.29 | 12.48 | 12.29 | 12.46 | 12.46 | 2.06% | 15,764 |
| Jul 9, 2024 | 12.15 | 12.23 | 12.14 | 12.21 | 12.21 | 0.73% | 6,461 |
| Jul 8, 2024 | 11.93 | 12.12 | 11.93 | 12.12 | 12.12 | 1.76% | 6,182 |
| Jul 5, 2024 | 11.73 | 11.93 | 11.67 | 11.91 | 11.91 | 1.79% | 11,435 |