Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Simplify Volt Robocar Disruption and Tech ETF (NY: VCAR )

10.48 +0.21 (+2.09%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 10.49 10.49 10.27 10.27 2,416 -0.03(-0.34%)
May 22, 2024 10.36 10.36 10.20 10.30 1,712 -0.10(-0.94%)
May 21, 2024 10.11 10.40 10.11 10.40 4,386 +0.15(+1.47%)
May 20, 2024 10.18 10.29 10.18 10.25 970 +0.12(+1.18%)
May 17, 2024 10.01 10.28 10.01 10.13 4,168 -0.06(-0.58%)
May 16, 2024 10.17 10.34 10.17 10.19 4,620 +0.03(+0.25%)
May 15, 2024 10.21 10.21 10.07 10.16 4,684 +0.09(+0.92%)
May 14, 2024 9.970 10.07 9.970 10.07 414 +0.10(+1.04%)
May 13, 2024 9.970 9.970 9.910 9.966 2,261 +0.16(+1.60%)
May 10, 2024 9.740 9.995 9.740 9.810 3,345 -0.11(-1.11%)
May 09, 2024 9.861 9.920 9.860 9.920 9,512 -0.02(-0.25%)
May 08, 2024 9.916 9.953 9.880 9.944 5,915 -0.06(-0.64%)
May 07, 2024 10.08 10.08 10.01 10.01 501 -0.13(-1.33%)
May 06, 2024 9.970 10.14 9.970 10.14 1,612 +0.22(+2.19%)
May 03, 2024 9.950 9.950 9.870 9.925 1,222 +0.27(+2.75%)
May 02, 2024 9.370 9.760 9.370 9.660 1,928 +0.18(+1.90%)
May 01, 2024 9.720 9.820 9.480 9.480 1,509 -0.37(-3.72%)
Apr 30, 2024 10.25 10.25 9.846 9.846 4,821 -0.36(-3.57%)
Apr 29, 2024 9.940 10.21 9.940 10.21 1,463 +0.34(+3.43%)
Apr 26, 2024 9.700 9.880 9.700 9.871 2,405 +0.24(+2.51%)
Apr 25, 2024 9.320 9.640 9.320 9.630 3,190 +0.08(+0.86%)
Apr 24, 2024 9.500 9.660 9.440 9.547 4,201 +0.06(+0.65%)
Apr 23, 2024 9.490 9.570 9.400 9.486 1,824 +0.31(+3.33%)
Apr 22, 2024 9.110 9.240 9.110 9.180 1,918 -0.01(-0.07%)
Apr 19, 2024 9.510 9.510 9.090 9.186 2,317 -0.37(-3.89%)
Apr 18, 2024 9.600 9.606 9.558 9.558 394 -0.09(-0.96%)
Apr 17, 2024 9.885 9.885 9.651 9.651 3,661 -0.21(-2.17%)
Apr 16, 2024 9.810 9.890 9.810 9.865 4,662 +0.01(+0.13%)
Apr 15, 2024 9.980 10.06 9.852 9.852 2,896 -0.24(-2.36%)
Apr 12, 2024 10.17 10.20 10.05 10.09 1,938 -0.27(-2.58%)
Apr 11, 2024 10.17 10.37 10.17 10.36 2,106 +0.18(+1.74%)
Apr 10, 2024 10.05 10.18 10.00 10.18 4,522 -0.03(-0.29%)
Apr 09, 2024 10.17 10.26 10.17 10.21 1,582 +0.04(+0.40%)
Apr 08, 2024 10.19 10.19 10.17 10.17 2,731 +0.07(+0.71%)
Apr 05, 2024 10.00 10.16 10.00 10.10 1,402 +0.10(+0.98%)
Apr 04, 2024 10.31 10.31 10.00 10.00 3,034 -0.23(-2.24%)
Apr 03, 2024 10.20 10.23 10.20 10.23 501 +0.04(+0.36%)
Apr 02, 2024 10.32 10.32 10.12 10.19 2,990 -0.26(-2.46%)
Apr 01, 2024 10.51 10.51 10.41 10.45 1,350 +0.02(+0.19%)
Mar 28, 2024 10.42 10.49 10.40 10.43 3,630 +0.04(+0.38%)
Mar 27, 2024 10.45 10.46 10.45 10.39 3,514 -0.09(-0.90%)
Mar 26, 2024 10.88 10.88 10.48 10.48 1,366 -0.02(-0.15%)
Mar 25, 2024 10.43 10.50 10.43 10.50 1,919 +0.11(+1.06%)
Mar 22, 2024 10.20 10.45 10.20 10.39 4,620 +0.06(+0.58%)
Mar 21, 2024 10.41 10.65 10.33 10.33 2,303 -0.06(-0.59%)
Mar 20, 2024 10.26 10.39 10.24 10.39 1,252 +0.15(+1.42%)
Mar 19, 2024 10.25 10.30 10.13 10.25 3,161 -0.11(-1.03%)
Mar 18, 2024 10.35 10.40 10.30 10.35 1,552 +0.09(+0.90%)
Mar 15, 2024 10.27 10.34 10.22 10.26 2,694 -0.03(-0.28%)
Mar 14, 2024 10.40 10.43 10.28 10.29 1,970 -0.17(-1.61%)
Mar 13, 2024 10.50 10.58 10.43 10.46 5,728 -0.17(-1.63%)
Mar 12, 2024 10.56 10.63 10.52 10.63 3,085 +0.13(+1.24%)
Mar 11, 2024 10.65 10.65 10.43 10.50 2,799 -0.08(-0.72%)
Mar 08, 2024 10.80 11.00 10.54 10.58 4,080 -0.17(-1.63%)
Mar 07, 2024 10.59 10.76 10.59 10.75 1,122 +0.22(+2.10%)
Mar 06, 2024 10.55 10.61 10.41 10.53 2,768 +0.05(+0.47%)
Mar 05, 2024 10.66 10.66 10.48 10.48 1,470 -0.21(-1.96%)
Mar 04, 2024 10.87 10.87 10.62 10.69 10,925 +0.05(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.