Simplify Volt RoboCar Disruption and Tech ETF (VCAR) Historical Stock Data
24.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VCAR is up 0.44% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 25.36 | 24.99 | ↓$0.36 (-1.43%) | 24.32 | 25.36 | 42.66K |
| 2025-12-12 | 23.63 | 23.94 | ↑$0.31 (1.31%) | 23.30 | 24.08 | 9.78K |
| 2025-12-05 | 24.49 | 24.41 | ↓$0.08 (-0.33%) | 24.19 | 24.57 | 12.19K |
| 2025-11-28 | 23.02 | 23.22 | ↑$0.20 (0.88%) | 22.97 | 23.31 | 7.61K |
| 2025-11-21 | 21.77 | 21.03 | ↓$0.74 (-3.41%) | 20.80 | 22.14 | 40.38K |
| 2025-11-14 | 21.93 | 22.53 | ↑$0.60 (2.72%) | 21.92 | 22.90 | 21.30K |
| 2025-11-07 | 25.69 | 24.33 | ↓$1.36 (-5.28%) | 23.79 | 25.69 | 40.27K |
| 2025-10-31 | 27.92 | 28.24 | ↑$0.32 (1.15%) | 27.48 | 28.35 | 11.27K |
| 2025-10-17 | 27.14 | 27.94 | ↑$0.80 (2.95%) | 27.14 | 28.01 | 13.45K |
| 2025-10-10 | 27.78 | 26.93 | ↓$0.85 (-3.06%) | 26.77 | 27.95 | 21.70K |
| 2025-09-26 | 28.59 | 29.02 | ↑$0.43 (1.50%) | 28.25 | 29.05 | 17.69K |
| 2025-09-19 | 30.21 | 29.94 | ↓$0.28 (-0.91%) | 29.60 | 30.22 | 13.11K |
| 2025-09-12 | 25.86 | 27.94 | ↑$2.08 (8.04%) | 25.86 | 28.03 | 34.48K |
| 2025-09-05 | 25.37 | 24.76 | ↓$0.61 (-2.41%) | 24.53 | 25.37 | 6.83K |
| 2025-08-29 | 25.01 | 24.32 | ↓$0.69 (-2.76%) | 24.04 | 25.01 | 8.80K |
| 2025-08-22 | 23.26 | 23.70 | ↑$0.44 (1.89%) | 23.21 | 23.81 | 42.09K |
| 2025-08-15 | 24.91 | 24.35 | ↓$0.56 (-2.25%) | 24.27 | 25.00 | 20.39K |
| 2025-08-08 | 23.01 | 24.09 | ↑$1.08 (4.69%) | 23.01 | 24.50 | 21.47K |
| 2025-08-01 | 22.00 | 21.80 | ↓$0.20 (-0.91%) | 21.58 | 22.09 | 62.10K |
| 2025-07-25 | 22.40 | 23.13 | ↑$0.73 (3.24%) | 22.40 | 23.61 | 16.12K |
| 2025-07-18 | 23.34 | 24.38 | ↑$1.04 (4.46%) | 23.34 | 24.53 | 47.65K |
| 2025-07-11 | 22.97 | 23.04 | ↑$0.07 (0.31%) | 22.50 | 23.14 | 82.40K |
| 2025-06-27 | 24.33 | 24.17 | ↓$0.16 (-0.67%) | 23.65 | 24.89 | 16.81K |
| 2025-06-20 | 23.30 | 22.94 | ↓$0.36 (-1.57%) | 22.79 | 23.70 | 10.91K |
| 2025-06-13 | 22.91 | 23.58 | ↑$0.67 (2.90%) | 22.89 | 24.15 | 25.91K |
| 2025-06-06 | 22.01 | 21.86 | ↓$0.15 (-0.67%) | 21.21 | 22.39 | 178.09K |
| 2025-05-30 | 25.38 | 24.48 | ↓$0.90 (-3.56%) | 24.42 | 26.23 | 43.28K |
| 2025-05-23 | 24.95 | 24.64 | ↓$0.31 (-1.24%) | 24.13 | 24.95 | 28.36K |
| 2025-05-16 | 25.69 | 26.65 | ↑$0.96 (3.74%) | 25.69 | 26.72 | 14.97K |
| 2025-05-09 | 20.40 | 21.20 | ↑$0.80 (3.92%) | 20.32 | 21.67 | 21.47K |
Create an account or log in to view more rows.
$VCAR oversold
$VCAR Algorithms are playing games
$VCAR Short again!! 😀 😀
$VCAR bear trap
$VCAR Moon soon
$VCAR we all speculate but nobody knows what going to happen.
$VCAR keep it going
$VCAR BUY BUY BUY
$VCAR Of course
$VCAR Lol she wants higher