Simplify Volt Fintech Disruption ETF (VFIN) Historical Stock Data
23.10 ↑0.00 (0.00%)
As of June 24, 2022, 12:57pm EST.
Historical Data
In the past 30 trading days, VFIN is up 0.01% a day on average. There have been 18 days where Simplify Volt Fintech Disruption ETF closed green and 12 days where VFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 23.60 | 23.10 | ↓$0.50 (-2.12%) | 22.70 | 23.90 | 31.14K |
| 2022-07-05 | 24.00 | 23.60 | ↓$0.40 (-1.67%) | 23.50 | 24.00 | 17.02K |
| 2022-07-04 | 24.60 | 24.10 | ↓$0.50 (-2.03%) | 23.90 | 24.70 | 61.42K |
| 2022-07-01 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.50 | 25.00 | 38.01K |
| 2022-06-30 | 25.00 | 24.80 | ↓$0.20 (-0.80%) | 24.50 | 25.40 | 107.19K |
| 2022-06-29 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.80 | 25.50 | 1.06M |
| 2022-06-28 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.50 | 25.10 | 86.35K |
| 2022-06-27 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.90 | 25.30 | 62.80K |
| 2022-06-24 | 3.79 | 3.65 | ↓$0.14 (-3.76%) | 3.61 | 3.79 | 5.42K |
| 2022-06-23 | 3.55 | 3.60 | ↑$0.05 (1.48%) | 3.54 | 3.69 | 5.03K |
| 2022-06-22 | 3.56 | 3.56 | ↑$0.00 (0.00%) | 3.56 | 3.56 | 252 |
| 2022-06-21 | 3.41 | 3.53 | ↑$0.12 (3.37%) | 3.41 | 3.72 | 3.96K |
| 2022-06-17 | 3.67 | 3.61 | ↓$0.06 (-1.59%) | 3.61 | 3.67 | 267 |
| 2022-06-16 | 3.51 | 3.61 | ↑$0.10 (2.95%) | 3.51 | 3.67 | 1.62K |
| 2022-06-15 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.63 | 3.63 | 360 |
| 2022-06-14 | 3.52 | 3.58 | ↑$0.06 (1.83%) | 3.52 | 3.58 | 876 |
| 2022-06-13 | 3.63 | 3.67 | ↑$0.04 (0.96%) | 3.57 | 3.75 | 2.85K |
| 2022-06-10 | 3.64 | 3.83 | ↑$0.19 (5.22%) | 3.64 | 3.91 | 3.90K |
| 2022-06-09 | 3.71 | 3.76 | ↑$0.04 (1.21%) | 3.71 | 3.76 | 584 |
| 2022-06-08 | 3.94 | 3.89 | ↓$0.05 (-1.37%) | 3.89 | 3.94 | 0.94K |
| 2022-06-07 | 3.84 | 3.91 | ↑$0.07 (1.89%) | 3.84 | 3.91 | 680 |
| 2022-06-06 | 4.16 | 3.89 | ↓$0.27 (-6.43%) | 3.89 | 4.16 | 5.51K |
| 2022-06-03 | 3.90 | 3.92 | ↑$0.02 (0.51%) | 3.86 | 3.96 | 1.94K |
| 2022-06-02 | 4.17 | 4.20 | ↑$0.03 (0.77%) | 4.17 | 4.20 | 294 |
| 2022-06-01 | 3.92 | 3.86 | ↓$0.06 (-1.58%) | 3.80 | 3.94 | 0.91K |
| 2022-05-31 | 4.07 | 4.07 | ↑$0.00 (0.05%) | 4.00 | 4.18 | 3.13K |
| 2022-05-27 | 4.13 | 4.11 | ↓$0.02 (-0.42%) | 4.11 | 4.13 | 1.24K |
| 2022-05-26 | 3.93 | 3.90 | ↓$0.02 (-0.60%) | 3.90 | 3.93 | 408 |
| 2022-05-25 | 3.59 | 3.80 | ↑$0.21 (5.75%) | 3.59 | 3.86 | 2.05K |
| 2022-05-24 | 3.85 | 3.73 | ↓$0.12 (-3.23%) | 3.70 | 3.85 | 3.74K |
Create an account or log in to view more rows.
$VFIN is being added
$VFIN Wish I shorted
$VFIN this is just going to go up forever
$VFIN unstoppable up wow
$VFIN hang tight
ignore fud and buy dips if you can
everyone be okay????
$VFIN I gave in! Bought more 100 shares
$VFIN Games being played here.
$VFIN down hard at open
$VFIN Wish I shorted
$VFIN very nice