Simplify Volt RoboCar Disruption and Tech ETF (VCAR) Historical Stock Data
8.11 ↓0.03 (-0.31%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, VCAR is up 0.78% a day on average. There have been 22 days where Simplify Volt RoboCar Disruption and Tech ETF closed green and 8 days where VCAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.84 | 8.11 | ↑$0.27 (3.39%) | 7.84 | 8.41 | 11.06K |
| 2023-02-03 | 8.26 | 8.13 | ↓$0.13 (-1.56%) | 8.12 | 8.48 | 12.05K |
| 2023-02-02 | 7.92 | 8.05 | ↑$0.13 (1.60%) | 7.92 | 8.32 | 6.81K |
| 2023-02-01 | 7.50 | 7.57 | ↑$0.07 (0.93%) | 7.30 | 7.69 | 1.36K |
| 2023-01-31 | 7.09 | 7.26 | ↑$0.17 (2.38%) | 7.09 | 7.30 | 2.57K |
| 2023-01-30 | 7.72 | 7.08 | ↓$0.64 (-8.28%) | 7.08 | 7.72 | 7.39K |
| 2023-01-27 | 6.69 | 7.51 | ↑$0.82 (12.24%) | 6.69 | 7.51 | 3.03K |
| 2023-01-26 | 6.79 | 6.84 | ↑$0.05 (0.75%) | 6.72 | 6.84 | 1.84K |
| 2023-01-25 | 6.46 | 6.54 | ↑$0.08 (1.26%) | 6.46 | 6.56 | 3.01K |
| 2023-01-24 | 6.51 | 6.57 | ↑$0.06 (0.90%) | 6.51 | 6.59 | 1.70K |
| 2023-01-23 | 6.47 | 6.57 | ↑$0.10 (1.59%) | 6.47 | 6.57 | 792 |
| 2023-01-20 | 6.18 | 6.27 | ↑$0.10 (1.55%) | 6.18 | 6.27 | 1.39K |
| 2023-01-19 | 6.09 | 6.09 | ↑$0.00 (0.00%) | 6.09 | 6.09 | 249 |
| 2023-01-18 | 6.11 | 6.17 | ↑$0.06 (0.99%) | 6.11 | 6.24 | 1.22K |
| 2023-01-17 | 6.16 | 6.32 | ↑$0.16 (2.61%) | 6.16 | 6.34 | 5.86K |
| 2023-01-13 | 6.16 | 6.16 | ↑$0.00 (0.00%) | 6.11 | 6.16 | 3.11K |
| 2023-01-12 | 6.18 | 6.16 | ↓$0.02 (-0.30%) | 6.12 | 6.18 | 444 |
| 2023-01-11 | 6.04 | 6.16 | ↑$0.12 (1.92%) | 6.04 | 6.16 | 714 |
| 2023-01-10 | 5.88 | 6.04 | ↑$0.16 (2.74%) | 5.84 | 6.04 | 2.66K |
| 2023-01-09 | 6.03 | 6.02 | ↓$0.01 (-0.19%) | 6.02 | 6.10 | 1.62K |
| 2023-01-06 | 5.93 | 5.97 | ↑$0.04 (0.64%) | 5.93 | 5.97 | 644 |
| 2023-01-05 | 5.87 | 5.84 | ↓$0.04 (-0.65%) | 5.82 | 5.87 | 653 |
| 2023-01-04 | 6.25 | 5.95 | ↓$0.30 (-4.83%) | 5.95 | 6.25 | 301 |
| 2023-01-03 | 5.80 | 5.92 | ↑$0.12 (2.05%) | 5.80 | 5.92 | 734 |
| 2022-12-30 | 5.98 | 6.01 | ↑$0.03 (0.44%) | 5.95 | 6.01 | 625 |
| 2022-12-29 | 5.98 | 5.98 | ↓$0.00 (-0.02%) | 5.98 | 6.00 | 2.22K |
| 2022-12-28 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.83 | 5.89 | 1.29K |
| 2022-12-27 | 5.88 | 5.99 | ↑$0.11 (1.92%) | 5.30 | 6.13 | 6.26K |
| 2022-12-23 | 5.96 | 6.11 | ↑$0.15 (2.52%) | 5.96 | 6.14 | 3.11K |
| 2022-12-22 | 6.35 | 6.15 | ↓$0.21 (-3.23%) | 6.06 | 6.36 | 4.35K |
Create an account or log in to view more rows.
$VCAR gonna take my L with this one
$VCAR This is just getting warmed up.
$VCAR Beautiful!! 😀
$VCAR Holding.
$VCAR another bear trap
$VCAR Mindset is key
$VCAR rocket fuel tanks are full. Gonna shoot to the stars
$VCAR bounce back baby
$VCAR this is my only green stonk!
I really like this stonk.
$VCAR not good