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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-04-28 | 4.48 | 4.48 | ↑$0.00 (0.00%) | 4.45 | 4.49 | 5.20K |
2023-04-27 | 4.49 | 4.56 | ↑$0.07 (1.55%) | 4.49 | 4.58 | 5.63K |
2023-04-26 | 4.52 | 4.53 | ↑$0.02 (0.36%) | 4.44 | 4.58 | 3.88K |
2023-04-25 | 4.61 | 4.50 | ↓$0.11 (-2.47%) | 4.50 | 4.61 | 7.41K |
2023-04-24 | 4.70 | 4.67 | ↓$0.03 (-0.70%) | 4.65 | 4.71 | 2.86K |
2023-04-21 | 4.65 | 4.71 | ↑$0.06 (1.28%) | 4.65 | 4.74 | 1.05K |
2023-04-20 | 4.67 | 4.66 | ↓$0.01 (-0.17%) | 4.66 | 4.69 | 2.82K |
2023-04-19 | 4.77 | 4.71 | ↓$0.06 (-1.28%) | 4.71 | 4.78 | 2.47K |
2023-04-18 | 4.96 | 4.78 | ↓$0.18 (-3.63%) | 4.75 | 4.96 | 3.11K |
2023-04-17 | 4.79 | 4.77 | ↓$0.03 (-0.52%) | 4.77 | 4.79 | 529 |
2023-04-14 | 4.73 | 4.74 | ↑$0.01 (0.12%) | 4.68 | 4.78 | 4.29K |
2023-04-13 | 4.74 | 4.77 | ↑$0.03 (0.62%) | 4.74 | 4.80 | 4.44K |
2023-04-12 | 4.72 | 4.68 | ↓$0.04 (-0.85%) | 4.68 | 4.72 | 5.54K |
2023-04-11 | 4.93 | 4.66 | ↓$0.27 (-5.58%) | 4.66 | 4.93 | 1.25K |
2023-04-10 | 4.59 | 4.65 | ↑$0.06 (1.41%) | 4.59 | 4.65 | 524 |
2023-04-06 | 4.52 | 4.68 | ↑$0.16 (3.48%) | 4.50 | 4.69 | 2.20K |
2023-04-05 | 4.91 | 4.64 | ↓$0.27 (-5.58%) | 4.58 | 4.91 | 4.03K |
2023-04-04 | 4.72 | 4.79 | ↑$0.07 (1.47%) | 4.72 | 4.79 | 2.51K |
2023-04-03 | 5.00 | 4.82 | ↓$0.18 (-3.60%) | 4.71 | 5.00 | 2.10K |
2023-03-31 | 4.89 | 4.96 | ↑$0.07 (1.37%) | 4.89 | 4.96 | 1.31K |
2023-03-30 | 4.72 | 4.71 | ↓$0.01 (-0.11%) | 4.68 | 4.76 | 842 |
2023-03-29 | 4.68 | 4.68 | ↑$0.00 (0.00%) | 4.68 | 4.68 | 142 |
2023-03-28 | 4.70 | 4.65 | ↓$0.05 (-0.96%) | 4.65 | 4.70 | 2.22K |
2023-03-27 | 4.72 | 4.70 | ↓$0.02 (-0.39%) | 4.67 | 4.72 | 1.04K |
2023-03-24 | 4.70 | 4.68 | ↓$0.02 (-0.46%) | 4.67 | 4.70 | 803 |
2023-03-23 | 4.70 | 4.70 | ↓$0.00 (0.00%) | 4.65 | 4.70 | 0.98K |
2023-03-22 | 4.70 | 4.67 | ↓$0.03 (-0.64%) | 4.65 | 4.75 | 15.98K |
2023-03-21 | 4.68 | 4.72 | ↑$0.04 (0.94%) | 4.63 | 4.73 | 14.40K |
2023-03-20 | 4.68 | 4.69 | ↑$0.01 (0.21%) | 4.64 | 4.69 | 2.18K |
2023-03-17 | 4.77 | 4.68 | ↓$0.09 (-1.90%) | 4.63 | 4.77 | 1.09K |
Create an account or log in to view more rows.
$VCLO I actually want the market pullback 5% is pretty crazy how this market keep going and going
$VCLO She's gettin' ready to...
$VCLO buy buy buy!!
$VCLO Nope
$VCLO Algorithms are playing games
$VCLO puts r going to print tomorrow
$VCLO every dip gets bought up.
$VCLO LFFGG
$VCLO HOLDING STRONG FOR ALL OF YOU
$VCLO shorting it