Simplify Volt Fintech Disruption ETF (VFIN) Historical Stock Data

3.79 ↓0.20 (-5.00%)
As of May 24, 2022, 12:54pm EST.

Historical Data

In the past 30 trading days, VFIN is up 0.10% a day on average. There have been 14 days where Simplify Volt Fintech Disruption ETF closed green and 16 days where VFIN closed red.

DateOpenCloseChangeLowHighVolume
2022-05-234.233.99↓$0.24 (-5.69%)3.964.233.22K
2022-05-204.154.21↑$0.07 (1.57%)3.964.212.92K
2022-05-194.124.19↑$0.07 (1.74%)4.124.19868
2022-05-184.044.04↓$0.00 (-0.03%)4.044.121.41K
2022-05-173.904.05↑$0.15 (3.84%)3.904.052.46K
2022-05-163.903.87↓$0.03 (-0.78%)3.864.062.97K
2022-05-134.074.03↓$0.04 (-0.89%)3.964.112.10K
2022-05-123.733.80↑$0.07 (1.84%)3.503.802.62K
2022-05-113.613.60↓$0.01 (-0.24%)3.603.692.96K
2022-05-104.053.80↓$0.25 (-6.15%)3.684.095.45K
2022-05-094.304.09↓$0.21 (-4.83%)4.094.413.73K
2022-05-064.414.50↑$0.09 (2.13%)4.414.541.51K
2022-05-054.654.64↓$0.02 (-0.32%)4.494.7017.16K
2022-05-044.784.98↑$0.20 (4.24%)4.654.986.03K
2022-05-034.874.86↓$0.01 (-0.17%)4.864.87229
2022-05-024.634.87↑$0.24 (5.26%)4.624.871.26K
2022-04-294.734.73↑$0.00 (0.00%)4.734.73209
2022-04-284.544.82↑$0.28 (6.11%)4.544.852K
2022-04-274.714.67↓$0.04 (-0.88%)4.604.71649
2022-04-264.784.74↓$0.04 (-0.77%)4.614.781.71K
2022-04-254.624.84↑$0.22 (4.65%)4.624.95683
2022-04-224.854.71↓$0.14 (-2.97%)4.714.85600
2022-04-215.004.85↓$0.15 (-3.05%)4.825.044.16K
2022-04-205.155.09↓$0.06 (-1.12%)5.025.157.77K
2022-04-195.225.34↑$0.12 (2.28%)5.225.351.14K
2022-04-185.195.24↑$0.05 (0.90%)5.125.24858
2022-04-145.505.30↓$0.20 (-3.65%)5.195.505.50K
2022-04-135.335.51↑$0.18 (3.30%)5.335.51366
2022-04-125.635.45↓$0.18 (-3.26%)5.425.632.29K
2022-04-115.535.53↑$0.00 (0.00%)5.535.53139
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$VFIN This stock is the golden ticket.

0 Like Report