Simplify Volt RoboCar Disruption and Tech ETF (VCAR) Historical Stock Data
10.40 ↓0.03 (-0.29%)
As of March 28, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, VCAR is down -0.21% a day on average. There have been 13 days where Simplify Volt RoboCar Disruption and Tech ETF closed green and 17 days where VCAR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.40 | 10.29 | ↓$0.11 (-1.07%) | 10.28 | 10.43 | 1.96K |
2024-03-13 | 10.50 | 10.46 | ↓$0.04 (-0.41%) | 10.43 | 10.58 | 5.71K |
2024-03-12 | 10.56 | 10.63 | ↑$0.07 (0.66%) | 10.52 | 10.63 | 3.08K |
2024-03-11 | 10.65 | 10.50 | ↓$0.15 (-1.41%) | 10.43 | 10.65 | 2.76K |
2024-03-08 | 10.80 | 10.58 | ↓$0.22 (-2.08%) | 10.58 | 10.99 | 4.08K |
2024-03-07 | 10.59 | 10.75 | ↑$0.16 (1.52%) | 10.59 | 10.76 | 1.12K |
2024-03-06 | 10.55 | 10.53 | ↓$0.03 (-0.24%) | 10.47 | 10.61 | 2.76K |
2024-03-05 | 10.66 | 10.48 | ↓$0.18 (-1.69%) | 10.48 | 10.66 | 1.47K |
2024-03-04 | 10.87 | 10.69 | ↓$0.18 (-1.66%) | 10.62 | 10.87 | 10.93K |
2024-03-01 | 10.37 | 10.64 | ↑$0.27 (2.60%) | 10.37 | 10.75 | 9.01K |
2024-02-29 | 10.34 | 10.45 | ↑$0.11 (1.06%) | 10.34 | 10.45 | 3.08K |
2024-02-28 | 10.44 | 10.24 | ↓$0.20 (-1.92%) | 10.24 | 10.44 | 1.11K |
2024-02-27 | 10.44 | 10.50 | ↑$0.06 (0.57%) | 10.44 | 10.50 | 2.22K |
2024-02-26 | 10.24 | 10.37 | ↑$0.13 (1.27%) | 10.19 | 10.39 | 2.72K |
2024-02-23 | 10.40 | 10.21 | ↓$0.19 (-1.79%) | 10.15 | 10.40 | 4.70K |
2024-02-22 | 10.17 | 10.30 | ↑$0.13 (1.32%) | 10.17 | 10.34 | 3.18K |
2024-02-21 | 9.56 | 9.68 | ↑$0.12 (1.26%) | 9.56 | 9.77 | 2.98K |
2024-02-20 | 10.00 | 9.76 | ↓$0.24 (-2.40%) | 9.70 | 10.00 | 6.63K |
2024-02-16 | 10.18 | 10.14 | ↓$0.04 (-0.38%) | 10.14 | 10.23 | 1.95K |
2024-02-15 | 10.30 | 10.26 | ↓$0.04 (-0.39%) | 10.05 | 10.30 | 10.74K |
Create an account or log in to view more rows.
$VCAR I blocked some bears and I liked it!
$VCAR how low can she go
$VCAR hot trash
$VCAR -
Buy
buy
buy!
$VCAR to the moon!!! lfG
$VCAR hi hi
$VCAR hold
$VCAR all’s I know is buy and hold… no expectations
$VCAR Many many bears
$VCAR gonna take my L with this one