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

4.48 ↑0.00 (0.00%)
As of April 28, 2023, 2:56pm EST.

Historical Data

In the past 30 trading days, VCLO is down -0.53% 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
2023-04-284.484.48↑$0.00 (0.00%)4.454.495.20K
2023-04-274.494.56↑$0.07 (1.55%)4.494.585.63K
2023-04-264.524.53↑$0.02 (0.36%)4.444.583.88K
2023-04-254.614.50↓$0.11 (-2.47%)4.504.617.41K
2023-04-244.704.67↓$0.03 (-0.70%)4.654.712.86K
2023-04-214.654.71↑$0.06 (1.28%)4.654.741.05K
2023-04-204.674.66↓$0.01 (-0.17%)4.664.692.82K
2023-04-194.774.71↓$0.06 (-1.28%)4.714.782.47K
2023-04-184.964.78↓$0.18 (-3.63%)4.754.963.11K
2023-04-174.794.77↓$0.03 (-0.52%)4.774.79529
2023-04-144.734.74↑$0.01 (0.12%)4.684.784.29K
2023-04-134.744.77↑$0.03 (0.62%)4.744.804.44K
2023-04-124.724.68↓$0.04 (-0.85%)4.684.725.54K
2023-04-114.934.66↓$0.27 (-5.58%)4.664.931.25K
2023-04-104.594.65↑$0.06 (1.41%)4.594.65524
2023-04-064.524.68↑$0.16 (3.48%)4.504.692.20K
2023-04-054.914.64↓$0.27 (-5.58%)4.584.914.03K
2023-04-044.724.79↑$0.07 (1.47%)4.724.792.51K
2023-04-035.004.82↓$0.18 (-3.60%)4.715.002.10K
2023-03-314.894.96↑$0.07 (1.37%)4.894.961.31K
2023-03-304.724.71↓$0.01 (-0.11%)4.684.76842
2023-03-294.684.68↑$0.00 (0.00%)4.684.68142
2023-03-284.704.65↓$0.05 (-0.96%)4.654.702.22K
2023-03-274.724.70↓$0.02 (-0.39%)4.674.721.04K
2023-03-244.704.68↓$0.02 (-0.46%)4.674.70803
2023-03-234.704.70↓$0.00 (0.00%)4.654.700.98K
2023-03-224.704.67↓$0.03 (-0.64%)4.654.7515.98K
2023-03-214.684.72↑$0.04 (0.94%)4.634.7314.40K
2023-03-204.684.69↑$0.01 (0.21%)4.644.692.18K
2023-03-174.774.68↓$0.09 (-1.90%)4.634.771.09K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$VCLO I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report