Simplify Volt RoboCar Disruption and Tech ETF (VCAR) Historical Stock Data

9.87 ↑0.24 (2.51%)

As of April 26, 2024, 11:26am EST.

Historical Data

In the past 30 trading days, VCAR is down -0.09% a day on average. There have been 15 days where Simplify Volt RoboCar Disruption and Tech ETF closed green and 15 days where VCAR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	9.70	9.87	↑$0.17 (1.77%)	9.70	9.88	2.39K
2024-04-25	9.32	9.63	↑$0.31 (3.32%)	9.32	9.64	3.19K
2024-04-24	9.50	9.55	↑$0.05 (0.50%)	9.44	9.66	4.20K
2024-04-23	9.49	9.49	↓$0.00 (-0.05%)	9.40	9.49	1.82K
2024-04-22	9.11	9.18	↑$0.07 (0.77%)	9.11	9.24	1.92K
2024-04-19	9.51	9.19	↓$0.32 (-3.40%)	9.19	9.51	2.32K
2024-04-18	9.60	9.56	↓$0.04 (-0.44%)	9.56	9.61	390
2024-04-17	9.89	9.65	↓$0.23 (-2.37%)	9.65	9.89	3.65K
2024-04-16	9.81	9.87	↑$0.05 (0.56%)	9.81	9.89	4.66K
2024-04-15	9.98	9.85	↓$0.13 (-1.28%)	9.85	10.06	2.88K
2024-04-12	10.17	10.09	↓$0.08 (-0.78%)	10.05	10.17	1.90K
2024-04-11	10.17	10.36	↑$0.19 (1.86%)	10.17	10.36	2.11K
2024-04-10	10.05	10.18	↑$0.13 (1.29%)	10.01	10.18	4.52K
2024-04-09	10.17	10.21	↑$0.04 (0.39%)	10.17	10.26	1.56K
2024-04-08	10.19	10.17	↓$0.02 (-0.20%)	10.17	10.19	2.73K
2024-04-05	10.00	10.10	↑$0.10 (0.97%)	10.00	10.16	1.40K
2024-04-04	10.31	10.00	↓$0.31 (-2.97%)	10.00	10.31	3.02K
2024-04-03	10.20	10.23	↑$0.03 (0.29%)	10.20	10.23	500
2024-04-02	10.32	10.19	↓$0.13 (-1.24%)	10.12	10.32	2.99K
2024-04-01	10.51	10.45	↓$0.06 (-0.58%)	10.42	10.51	1.35K
2024-03-28	10.42	10.43	↑$0.01 (0.10%)	10.40	10.49	3.63K
2024-03-27	10.45	10.39	↓$0.06 (-0.57%)	10.33	10.47	3.51K
2024-03-26	10.88	10.48	↓$0.40 (-3.64%)	10.48	10.88	1.34K
2024-03-25	10.43	10.50	↑$0.07 (0.67%)	10.43	10.50	1.91K
2024-03-22	10.20	10.39	↑$0.19 (1.86%)	10.20	10.45	4.62K
2024-03-21	10.41	10.33	↓$0.08 (-0.77%)	10.33	10.65	2.29K
2024-03-20	10.26	10.39	↑$0.14 (1.33%)	10.24	10.39	1.25K
2024-03-19	10.25	10.25	↓$0.00 (-0.04%)	10.13	10.30	3.16K
2024-03-18	10.35	10.35	↑$0.00 (0.02%)	10.30	10.40	1.54K
2024-03-15	10.27	10.26	↓$0.00 (-0.05%)	10.22	10.30	2.69K