Simplify Volt TSLA Revolution ETF (VCAR)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 10.01 | 10.22 | 10.10 | 10.13 | 10.13 | 4,166 |
| 16 May 2024 | 10.17 | 10.34 | 10.17 | 10.19 | 10.19 | 4,600 |
| 15 May 2024 | 10.20 | 10.20 | 10.07 | 10.16 | 10.16 | 4,700 |
| 14 May 2024 | 9.97 | 10.07 | 9.97 | 10.07 | 10.07 | 400 |
| 13 May 2024 | 9.97 | 9.97 | 9.91 | 9.97 | 9.97 | 2,300 |
| 10 May 2024 | 9.74 | 9.99 | 9.74 | 9.81 | 9.81 | 3,300 |
| 09 May 2024 | 9.86 | 9.92 | 9.86 | 9.92 | 9.92 | 9,500 |
| 08 May 2024 | 9.92 | 9.95 | 9.88 | 9.94 | 9.94 | 5,900 |
| 07 May 2024 | 10.08 | 10.08 | 10.01 | 10.01 | 10.01 | 500 |
| 06 May 2024 | 9.97 | 10.14 | 9.97 | 10.14 | 10.14 | 1,600 |
| 03 May 2024 | 9.95 | 9.95 | 9.87 | 9.93 | 9.93 | 1,200 |
| 02 May 2024 | 9.37 | 9.76 | 9.37 | 9.66 | 9.66 | 1,900 |
| 01 May 2024 | 9.72 | 9.82 | 9.48 | 9.48 | 9.48 | 1,500 |
| 30 Apr 2024 | 10.25 | 10.25 | 9.85 | 9.85 | 9.85 | 4,800 |
| 29 Apr 2024 | 9.94 | 10.21 | 9.94 | 10.21 | 10.21 | 1,500 |
| 26 Apr 2024 | 9.70 | 9.88 | 9.70 | 9.87 | 9.87 | 2,400 |
| 25 Apr 2024 | 9.32 | 9.64 | 9.32 | 9.63 | 9.63 | 3,200 |
| 24 Apr 2024 | 9.50 | 9.66 | 9.44 | 9.55 | 9.55 | 4,200 |
| 23 Apr 2024 | 9.49 | 9.57 | 9.40 | 9.49 | 9.49 | 1,800 |
| 22 Apr 2024 | 9.11 | 9.24 | 9.11 | 9.18 | 9.18 | 1,900 |
| 19 Apr 2024 | 9.51 | 9.51 | 9.09 | 9.19 | 9.19 | 2,300 |
| 18 Apr 2024 | 9.60 | 9.61 | 9.56 | 9.56 | 9.56 | 400 |
| 17 Apr 2024 | 9.89 | 9.89 | 9.65 | 9.65 | 9.65 | 3,600 |
| 16 Apr 2024 | 9.81 | 9.89 | 9.81 | 9.86 | 9.86 | 4,700 |
| 15 Apr 2024 | 9.98 | 10.06 | 9.85 | 9.85 | 9.85 | 2,900 |
| 12 Apr 2024 | 10.17 | 10.20 | 10.05 | 10.09 | 10.09 | 1,900 |
| 11 Apr 2024 | 10.17 | 10.37 | 10.17 | 10.36 | 10.36 | 2,100 |
| 10 Apr 2024 | 10.05 | 10.18 | 10.00 | 10.18 | 10.18 | 4,500 |
| 09 Apr 2024 | 10.17 | 10.26 | 10.17 | 10.21 | 10.21 | 1,600 |
| 08 Apr 2024 | 10.19 | 10.19 | 10.17 | 10.17 | 10.17 | 2,700 |
| 05 Apr 2024 | 10.00 | 10.16 | 10.00 | 10.10 | 10.10 | 1,400 |
| 04 Apr 2024 | 10.31 | 10.31 | 10.00 | 10.00 | 10.00 | 3,000 |
| 03 Apr 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 500 |
| 02 Apr 2024 | 10.32 | 10.32 | 10.12 | 10.19 | 10.19 | 3,000 |
| 01 Apr 2024 | 10.51 | 10.51 | 10.41 | 10.45 | 10.45 | 1,400 |
| 28 Mar 2024 | 10.42 | 10.49 | 10.40 | 10.43 | 10.43 | 3,600 |
| 27 Mar 2024 | 10.45 | 10.47 | 10.33 | 10.39 | 10.39 | 3,500 |
| 26 Mar 2024 | 10.88 | 10.88 | 10.48 | 10.48 | 10.48 | 1,400 |
| 25 Mar 2024 | 10.43 | 10.50 | 10.43 | 10.50 | 10.50 | 1,900 |
| 22 Mar 2024 | 10.20 | 10.45 | 10.20 | 10.39 | 10.39 | 4,600 |
| 21 Mar 2024 | 10.41 | 10.65 | 10.33 | 10.33 | 10.33 | 2,300 |
| 20 Mar 2024 | 10.26 | 10.39 | 10.24 | 10.39 | 10.39 | 1,300 |
| 19 Mar 2024 | 10.25 | 10.30 | 10.13 | 10.25 | 10.25 | 3,200 |
| 18 Mar 2024 | 10.35 | 10.40 | 10.30 | 10.35 | 10.35 | 1,600 |
| 15 Mar 2024 | 10.27 | 10.34 | 10.22 | 10.26 | 10.26 | 2,700 |
| 14 Mar 2024 | 10.40 | 10.43 | 10.28 | 10.29 | 10.29 | 2,000 |
| 13 Mar 2024 | 10.50 | 10.58 | 10.43 | 10.46 | 10.46 | 5,700 |
| 12 Mar 2024 | 10.56 | 10.63 | 10.52 | 10.63 | 10.63 | 3,100 |
| 11 Mar 2024 | 10.65 | 10.65 | 10.43 | 10.50 | 10.50 | 2,800 |
| 08 Mar 2024 | 10.80 | 11.00 | 10.54 | 10.58 | 10.58 | 4,100 |
| 07 Mar 2024 | 10.59 | 10.76 | 10.59 | 10.75 | 10.75 | 1,100 |
| 06 Mar 2024 | 10.55 | 10.61 | 10.41 | 10.53 | 10.53 | 2,800 |
| 05 Mar 2024 | 10.66 | 10.66 | 10.48 | 10.48 | 10.48 | 1,500 |
| 04 Mar 2024 | 10.87 | 10.87 | 10.62 | 10.69 | 10.69 | 10,900 |
| 01 Mar 2024 | 10.37 | 10.75 | 10.37 | 10.64 | 10.64 | 9,000 |
| 29 Feb 2024 | 10.34 | 10.45 | 10.34 | 10.45 | 10.45 | 3,100 |
| 28 Feb 2024 | 10.44 | 10.44 | 10.24 | 10.24 | 10.24 | 1,100 |
| 27 Feb 2024 | 10.44 | 10.50 | 10.40 | 10.50 | 10.50 | 2,200 |
| 26 Feb 2024 | 10.24 | 10.39 | 10.11 | 10.37 | 10.37 | 2,700 |
| 23 Feb 2024 | 10.40 | 10.40 | 10.15 | 10.21 | 10.21 | 4,700 |
| 22 Feb 2024 | 10.17 | 10.34 | 10.17 | 10.31 | 10.31 | 3,200 |
| 21 Feb 2024 | 9.56 | 9.77 | 9.56 | 9.68 | 9.68 | 3,000 |
| 20 Feb 2024 | 10.00 | 10.00 | 9.70 | 9.76 | 9.76 | 6,600 |
| 16 Feb 2024 | 10.18 | 10.23 | 10.14 | 10.14 | 10.14 | 1,900 |
| 15 Feb 2024 | 10.30 | 10.30 | 10.05 | 10.26 | 10.26 | 10,700 |
| 14 Feb 2024 | 10.12 | 10.20 | 10.02 | 10.20 | 10.20 | 3,400 |
| 13 Feb 2024 | 10.04 | 10.04 | 9.97 | 9.97 | 9.97 | 2,000 |
| 12 Feb 2024 | 10.20 | 10.26 | 10.10 | 10.10 | 10.10 | 4,100 |
| 09 Feb 2024 | 9.95 | 10.12 | 9.95 | 10.09 | 10.09 | 1,900 |
| 08 Feb 2024 | 10.00 | 10.07 | 9.96 | 9.97 | 9.97 | 5,000 |
| 07 Feb 2024 | 9.93 | 9.99 | 9.93 | 9.98 | 9.98 | 2,800 |
| 06 Feb 2024 | 9.82 | 9.88 | 9.78 | 9.85 | 9.85 | 2,000 |
| 05 Feb 2024 | 9.87 | 9.92 | 9.84 | 9.91 | 9.91 | 2,700 |
| 02 Feb 2024 | 9.79 | 9.95 | 9.79 | 9.94 | 9.94 | 800 |
| 01 Feb 2024 | 9.60 | 9.72 | 9.59 | 9.72 | 9.72 | 1,700 |
| 31 Jan 2024 | 9.55 | 9.72 | 9.50 | 9.51 | 9.51 | 27,300 |
| 30 Jan 2024 | 9.85 | 9.87 | 9.82 | 9.83 | 9.83 | 3,000 |
| 29 Jan 2024 | 10.03 | 10.03 | 9.81 | 9.91 | 9.91 | 6,300 |
| 26 Jan 2024 | 9.80 | 9.84 | 9.76 | 9.76 | 9.76 | 2,500 |
| 25 Jan 2024 | 9.90 | 9.99 | 9.77 | 9.91 | 9.91 | 4,000 |
| 24 Jan 2024 | 9.83 | 10.04 | 9.82 | 9.82 | 9.82 | 7,400 |
| 23 Jan 2024 | 9.66 | 9.77 | 9.64 | 9.64 | 9.64 | 25,300 |
| 22 Jan 2024 | 9.67 | 9.73 | 9.65 | 9.65 | 9.65 | 4,900 |
| 19 Jan 2024 | 9.49 | 9.74 | 9.49 | 9.62 | 9.62 | 2,300 |
| 18 Jan 2024 | 9.42 | 9.46 | 9.32 | 9.46 | 9.46 | 800 |
| 17 Jan 2024 | 9.39 | 9.39 | 9.20 | 9.36 | 9.36 | 1,100 |
| 16 Jan 2024 | 9.37 | 9.47 | 9.31 | 9.39 | 9.39 | 4,900 |
| 12 Jan 2024 | 9.37 | 9.37 | 9.22 | 9.22 | 9.22 | 5,300 |
| 11 Jan 2024 | 9.32 | 9.35 | 9.20 | 9.35 | 9.35 | 3,800 |
| 10 Jan 2024 | 9.33 | 9.36 | 9.33 | 9.36 | 9.36 | 800 |
| 09 Jan 2024 | 9.19 | 9.38 | 9.19 | 9.30 | 9.30 | 2,800 |
| 08 Jan 2024 | 9.25 | 9.36 | 9.25 | 9.36 | 9.36 | 1,900 |
| 05 Jan 2024 | 8.99 | 9.16 | 8.99 | 9.05 | 9.05 | 6,300 |
| 04 Jan 2024 | 9.00 | 9.18 | 9.00 | 9.04 | 9.04 | 4,000 |
| 03 Jan 2024 | 9.36 | 9.36 | 9.10 | 9.14 | 9.14 | 1,800 |
| 02 Jan 2024 | 9.52 | 9.52 | 9.30 | 9.40 | 9.40 | 7,600 |
| 29 Dec 2023 | 9.72 | 9.77 | 9.51 | 9.51 | 9.51 | 5,000 |
| 28 Dec 2023 | 9.90 | 9.94 | 9.80 | 9.82 | 9.82 | 7,100 |
| 27 Dec 2023 | 10.30 | 10.30 | 9.78 | 9.85 | 9.85 | 4,400 |
| 26 Dec 2023 | 10.21 | 10.21 | 9.71 | 9.75 | 9.75 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.