Simplify Volt Pop Culture Disruption ETF (VPOP) Historical Stock Data
5.42 ↑0.09 (1.60%)
As of June 8, 2022, 1:04pm EST.
Historical Data
In the past 30 trading days, VPOP is up 0.97% a day on average. There have been 19 days where Simplify Volt Pop Culture Disruption ETF closed green and 11 days where VPOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.33 | 5.33 | 100 |
| 2022-06-23 | 5.34 | 5.34 | ↑$0.00 (0.00%) | 5.34 | 5.34 | 67 |
| 2022-06-22 | 5.32 | 5.32 | ↑$0.00 (0.00%) | 5.32 | 5.32 | 53 |
| 2022-06-21 | 5.38 | 5.36 | ↓$0.02 (-0.41%) | 5.36 | 5.38 | 729 |
| 2022-06-17 | 5.47 | 5.47 | ↑$0.00 (0.00%) | 5.47 | 5.47 | 13 |
| 2022-06-16 | 5.28 | 5.41 | ↑$0.13 (2.51%) | 5.28 | 5.41 | 173 |
| 2022-06-15 | 5.54 | 5.48 | ↓$0.07 (-1.17%) | 5.48 | 5.54 | 157 |
| 2022-06-14 | 5.37 | 5.37 | ↑$0.00 (0.00%) | 5.37 | 5.37 | 38 |
| 2022-06-13 | 5.40 | 5.39 | ↓$0.01 (-0.10%) | 5.39 | 5.74 | 5.84K |
| 2022-06-10 | 5.00 | 5.55 | ↑$0.55 (10.98%) | 5.00 | 5.68 | 8.61K |
| 2022-06-09 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.33 | 5.33 | 67 |
| 2022-06-08 | 5.42 | 5.44 | ↑$0.02 (0.43%) | 5.41 | 5.44 | 876 |
| 2022-06-07 | 5.36 | 5.36 | ↑$0.00 (0.00%) | 5.36 | 5.36 | 122 |
| 2022-06-06 | 5.43 | 5.32 | ↓$0.11 (-2.11%) | 5.32 | 5.47 | 1.21K |
| 2022-06-03 | 5.43 | 5.43 | ↑$0.00 (0.00%) | 5.43 | 5.43 | 9 |
| 2022-06-02 | 5.27 | 5.71 | ↑$0.44 (8.38%) | 5.27 | 5.71 | 2.94K |
| 2022-06-01 | 5.36 | 5.29 | ↓$0.07 (-1.22%) | 5.29 | 5.36 | 224 |
| 2022-05-31 | 5.50 | 5.42 | ↓$0.08 (-1.37%) | 5.42 | 5.54 | 3.17K |
| 2022-05-27 | 4.86 | 5.46 | ↑$0.60 (12.41%) | 4.86 | 5.50 | 1.81K |
| 2022-05-26 | 5.28 | 5.36 | ↑$0.08 (1.56%) | 5.28 | 5.36 | 1K |
| 2022-05-25 | 5.17 | 5.17 | ↑$0.00 (0.00%) | 5.17 | 5.17 | 89 |
| 2022-05-24 | 5.23 | 5.13 | ↓$0.10 (-1.82%) | 5.13 | 5.23 | 402 |
| 2022-05-23 | 5.53 | 5.53 | ↑$0.00 (0.00%) | 5.53 | 5.53 | 4 |
| 2022-05-20 | 5.54 | 5.52 | ↓$0.02 (-0.34%) | 5.46 | 5.54 | 3.78K |
| 2022-05-19 | 5.52 | 5.55 | ↑$0.03 (0.62%) | 5.52 | 5.55 | 138 |
| 2022-05-18 | 5.48 | 5.48 | ↓$0.00 (-0.09%) | 5.48 | 5.51 | 487 |
| 2022-05-17 | 5.52 | 5.52 | ↑$0.00 (0.00%) | 5.52 | 5.52 | 33 |
| 2022-05-16 | 5.60 | 5.50 | ↓$0.10 (-1.81%) | 5.50 | 5.60 | 2.70K |
| 2022-05-13 | 5.67 | 5.66 | ↓$0.01 (-0.25%) | 5.66 | 5.67 | 623 |
| 2022-05-12 | 5.49 | 5.65 | ↑$0.16 (2.88%) | 5.49 | 5.74 | 16.44K |
Create an account or log in to view more rows.
$VPOP must buyyy
$VPOP I bought the dip
$VPOP just waiting to short this bad boy.
$VPOP added more calls on that drop
$VPOP Overpower the algos!
$VPOP Holding
$VPOP almost go time
$VPOP shorters eat my shit
$VPOP Bull flag forming?
$VPOP let’s go!! Squeeze time