Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO) Historical Stock Data

5.30 ↑0.12 (2.32%)
As of December 5, 2022, 11:03am EST.

Historical Data

In the past 30 trading days, VCLO is down -0.37% a day on average. There have been 13 days where Simplify Volt Cloud and Cybersecurity Disruption ETF closed green and 17 days where VCLO closed red.

DateOpenCloseChangeLowHighVolume
2022-12-055.405.18↓$0.22 (-4.07%)5.185.424.11K
2022-12-025.455.43↓$0.02 (-0.36%)5.425.535.76K
2022-12-015.455.52↑$0.07 (1.28%)5.415.564.30K
2022-11-305.295.31↑$0.02 (0.47%)5.205.3212.04K
2022-11-295.395.30↓$0.09 (-1.67%)5.285.396.57K
2022-11-285.455.36↓$0.09 (-1.64%)5.365.456.91K
2022-11-255.395.43↑$0.04 (0.73%)5.385.431.39K
2022-11-235.385.41↑$0.03 (0.46%)5.365.41517
2022-11-225.605.35↓$0.25 (-4.46%)5.315.603.95K
2022-11-215.425.35↓$0.08 (-1.38%)5.345.424.38K
2022-11-185.505.41↓$0.09 (-1.69%)5.415.501.03K
2022-11-176.055.39↓$0.66 (-10.86%)5.376.051.53K
2022-11-165.705.55↓$0.15 (-2.67%)5.535.748.29K
2022-11-155.285.83↑$0.55 (10.39%)5.285.853.22K
2022-11-145.615.56↓$0.06 (-0.98%)5.505.613.93K
2022-11-115.395.64↑$0.25 (4.72%)5.385.662.91K
2022-11-105.175.49↑$0.32 (6.11%)5.175.507.95K
2022-11-095.255.12↓$0.14 (-2.57%)5.015.253.40K
2022-11-085.135.25↑$0.12 (2.34%)5.135.334.74K
2022-11-075.005.13↑$0.13 (2.70%)5.005.2414.11K
2022-11-045.535.10↓$0.43 (-7.78%)5.075.5315.18K
2022-11-035.745.67↓$0.07 (-1.17%)5.615.803.16K
2022-11-026.005.64↓$0.36 (-6.02%)5.606.007.97K
2022-11-016.206.17↓$0.03 (-0.43%)6.126.309.78K
2022-10-316.126.20↑$0.08 (1.31%)6.126.203.70K
2022-10-286.256.22↓$0.04 (-0.56%)6.196.272.14K
2022-10-276.286.28↑$0.00 (0.01%)6.286.283.48K
2022-10-266.416.28↓$0.13 (-2.04%)6.226.494.50K
2022-10-256.206.60↑$0.40 (6.43%)6.206.602.82K
2022-10-246.006.13↑$0.13 (2.20%)5.846.171.42K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$VCLO go to the bathroom
come back to green! I like it!

0 Like Report
wsb_pro

$VCLO rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report