Simplify Volt RoboCar Disruption and Tech ETF (VCAR) Exchange: NYSE ARCA

Data as of March 28, 2024

$10.39 ($0.06) 0.58%

Simplify Volt RoboCar Disruption and Tech ETF - Daily Information
Click for more stock information on Simplify Volt RoboCar Disruption and Tech ETF.
Daily Information Data
Date March 28, 2024
Open $10.20
Previous Close $10.39
High $10.45
Low $10.20
Adjusted Open $10.20
Previous Adjusted Close $10.39
Adjusted High $10.45
Adjusted Low $10.20

About Simplify Volt RoboCar Disruption and Tech ETF (VCAR)

Simplify Volt RoboCar Disruption and Tech ETF

Historical Stock Data for Simplify Volt RoboCar Disruption and Tech ETF (VCAR)

Date Open High Low Close Adj.Close Volume
2024-03-22 $10.20 $10.45 $10.20 $10.39 $10.39 4,617
2024-03-21 $10.41 $10.65 $10.33 $10.33 $10.33 2,303
2024-03-20 $10.26 $10.39 $10.24 $10.39 $10.39 1,252
2024-03-19 $10.25 $10.30 $10.13 $10.25 $10.25 3,185
2024-03-18 $10.35 $10.40 $10.30 $10.35 $10.35 1,552
2024-03-15 $10.27 $10.34 $10.22 $10.26 $10.26 2,694
2024-03-14 $10.40 $10.43 $10.28 $10.29 $10.29 1,958
2024-03-13 $10.50 $10.58 $10.43 $10.46 $10.46 5,708
2024-03-12 $10.56 $10.63 $10.52 $10.63 $10.63 3,082
2024-03-11 $10.65 $10.65 $10.43 $10.50 $10.50 2,758
2024-03-08 $10.80 $11.00 $10.54 $10.58 $10.58 4,080
2024-03-07 $10.59 $10.76 $10.59 $10.75 $10.75 1,123
2024-03-06 $10.55 $10.61 $10.41 $10.53 $10.53 2,769
2024-03-05 $10.66 $10.66 $10.48 $10.48 $10.48 1,471
2024-03-04 $10.87 $10.87 $10.62 $10.69 $10.69 10,910
2024-03-01 $10.37 $10.75 $10.37 $10.64 $10.64 9,013
2024-02-29 $10.34 $10.45 $10.34 $10.45 $10.45 3,078
2024-02-28 $10.44 $10.44 $10.24 $10.24 $10.24 1,106
2024-02-27 $10.44 $10.50 $10.40 $10.50 $10.50 2,228
2024-02-26 $10.24 $10.39 $10.11 $10.37 $10.37 2,721
2024-02-23 $10.40 $10.40 $10.15 $10.21 $10.21 4,698
2024-02-22 $10.17 $10.34 $10.17 $10.30 $10.30 3,179
2024-02-21 $9.56 $9.77 $9.56 $9.68 $9.68 2,983
2024-02-20 $10.00 $10.00 $9.70 $9.76 $9.76 6,636
2024-02-16 $10.18 $10.23 $10.14 $10.14 $10.14 1,963
2024-02-15 $10.30 $10.30 $10.05 $10.26 $10.26 10,735
2024-02-14 $10.12 $10.20 $10.02 $10.20 $10.20 3,390
2024-02-13 $10.04 $10.04 $9.97 $9.97 $9.97 1,987
2024-02-12 $10.20 $10.26 $10.10 $10.10 $10.10 4,125
2024-02-09 $9.95 $10.12 $9.95 $10.09 $10.09 1,897
2024-02-08 $10.00 $10.07 $9.96 $9.97 $9.97 5,038
2024-02-07 $9.93 $9.99 $9.93 $9.97 $9.97 2,795
2024-02-06 $9.82 $9.88 $9.78 $9.85 $9.85 2,028
2024-02-05 $9.87 $9.92 $9.84 $9.91 $9.91 2,715
2024-02-02 $9.79 $9.95 $9.79 $9.94 $9.94 773
2024-02-01 $9.60 $9.72 $9.59 $9.72 $9.72 1,682
2024-01-31 $9.55 $9.72 $9.50 $9.51 $9.51 27,347
2024-01-30 $9.85 $9.87 $9.82 $9.83 $9.83 3,012
2024-01-29 $10.03 $10.03 $9.81 $9.91 $9.91 6,269
2024-01-26 $9.80 $9.84 $9.76 $9.76 $9.76 2,539
2024-01-25 $9.90 $9.99 $9.77 $9.91 $9.91 4,018
2024-01-24 $9.83 $10.04 $9.82 $9.82 $9.82 7,384
2024-01-23 $9.66 $9.77 $9.64 $9.64 $9.64 25,264
2024-01-22 $9.67 $9.73 $9.65 $9.65 $9.65 4,860
2024-01-19 $9.49 $9.74 $9.49 $9.62 $9.62 2,262
2024-01-18 $9.42 $9.46 $9.32 $9.46 $9.46 787
2024-01-17 $9.39 $9.39 $9.20 $9.36 $9.36 1,096
2024-01-16 $9.37 $9.47 $9.31 $9.39 $9.39 4,863
2024-01-12 $9.37 $9.37 $9.22 $9.22 $9.22 5,269
2024-01-11 $9.32 $9.36 $9.20 $9.35 $9.35 3,845
2024-01-10 $9.33 $9.36 $9.33 $9.36 $9.36 799
2024-01-09 $9.19 $9.38 $9.19 $9.30 $9.30 2,755
2024-01-08 $9.25 $9.36 $9.25 $9.36 $9.36 1,887
2024-01-05 $8.99 $9.16 $8.99 $9.05 $9.05 6,303
2024-01-04 $9.00 $9.18 $9.00 $9.04 $9.04 3,980
2024-01-03 $9.36 $9.36 $9.10 $9.14 $9.14 1,837
2024-01-02 $9.52 $9.52 $9.30 $9.40 $9.40 7,605
2023-12-29 $9.72 $9.77 $9.51 $9.51 $9.51 4,993
2023-12-28 $9.90 $9.94 $9.80 $9.82 $9.82 7,102
2023-12-27 $10.30 $10.30 $9.78 $9.85 $9.85 4,380
2023-12-26 $10.21 $10.21 $9.71 $9.75 $9.75 4,253
2023-12-22 $9.80 $9.80 $9.63 $9.71 $9.71 3,066
2023-12-21 $9.66 $9.71 $9.61 $9.67 $9.67 1,140
2023-12-20 $9.77 $9.80 $9.44 $9.44 $9.44 6,288
2023-12-19 $9.70 $9.75 $9.69 $9.75 $9.75 2,783
2023-12-18 $9.66 $9.69 $9.50 $9.50 $9.50 3,423
2023-12-15 $9.61 $9.65 $9.55 $9.65 $9.65 4,405
2023-12-14 $9.34 $9.66 $9.34 $9.49 $9.49 9,275
2023-12-13 $9.34 $9.42 $9.34 $9.41 $9.41 1,656
2023-12-12 $9.12 $9.33 $9.12 $9.23 $9.23 2,926
2023-12-11 $9.11 $9.32 $9.11 $9.21 $9.21 12,025
2023-12-08 $9.19 $9.27 $9.14 $9.22 $9.22 3,253
2023-12-07 $9.23 $9.23 $9.09 $9.15 $9.15 1,304
2023-12-06 $9.10 $9.16 $8.95 $8.95 $8.95 2,118
2023-12-05 $9.03 $9.06 $8.98 $9.06 $9.06 2,073
2023-12-04 $9.05 $9.05 $8.92 $8.99 $8.99 1,587
2023-12-01 $9.01 $9.10 $8.92 $9.08 $9.08 50,169
2023-11-30 $9.00 $9.06 $9.00 $9.06 $9.06 755
2023-11-29 $9.24 $9.37 $9.23 $9.24 $9.24 3,449
2023-11-28 $9.06 $9.18 $9.06 $9.15 $9.15 993
2023-11-27 $9.14 $9.19 $9.14 $9.14 $9.14 3,038
2023-11-24 $9.09 $9.11 $9.09 $9.10 $9.10 1,125
2023-11-22 $9.24 $9.24 $9.04 $9.11 $9.11 1,846
2023-11-21 $9.25 $9.25 $9.10 $9.16 $9.16 1,362
2023-11-20 $9.12 $9.30 $9.12 $9.30 $9.30 5,324
2023-11-17 $9.08 $9.14 $9.06 $9.11 $9.11 3,155
2023-11-16 $9.25 $9.25 $9.00 $9.07 $9.07 2,011
2023-11-15 $9.13 $9.32 $9.13 $9.21 $9.21 4,850
2023-11-14 $8.99 $9.15 $8.99 $9.13 $9.13 2,735
2023-11-13 $8.99 $8.99 $8.82 $8.88 $8.88 13,945
2023-11-10 $8.67 $8.84 $8.67 $8.82 $8.82 13,892
2023-11-09 $8.86 $8.86 $8.70 $8.70 $8.70 2,553
2023-11-08 $8.75 $8.80 $8.75 $8.80 $8.80 1,719
2023-11-07 $8.78 $8.89 $8.75 $8.89 $8.89 2,795
2023-11-06 $8.78 $8.78 $8.61 $8.71 $8.71 7,340
2023-11-03 $8.67 $8.74 $8.67 $8.72 $8.72 1,092
2023-11-02 $8.37 $8.51 $8.37 $8.50 $8.50 2,019
2023-11-01 $8.10 $8.13 $8.01 $8.13 $8.13 1,092
2023-10-31 $7.94 $8.07 $7.91 $8.07 $8.07 823
2023-10-30 $7.73 $7.97 $7.73 $7.86 $7.86 2,929
2023-10-27 $7.96 $7.98 $7.94 $7.98 $7.98 1,431
2023-10-26 $7.99 $8.00 $7.89 $7.92 $7.92 2,453
2023-10-25 $8.08 $8.09 $8.05 $8.05 $8.05 2,462
2023-10-24 $8.26 $8.26 $8.17 $8.26 $8.26 4,498
2023-10-23 $8.13 $8.23 $8.07 $8.13 $8.13 4,627
2023-10-20 $8.25 $8.25 $8.15 $8.17 $8.17 803
2023-10-19 $8.28 $8.28 $8.28 $8.28 $8.28 227
2023-10-18 $8.39 $8.48 $8.29 $8.29 $8.29 6,048
2023-10-17 $8.58 $8.58 $8.58 $8.58 $8.58 114
2023-10-16 $8.54 $8.62 $8.54 $8.62 $8.62 1,251
2023-10-13 $8.84 $8.84 $8.55 $8.60 $8.60 2,340
2023-10-12 $8.77 $8.77 $8.64 $8.69 $8.69 757
2023-10-11 $8.64 $8.73 $8.64 $8.73 $8.73 611
2023-10-10 $8.61 $8.78 $8.61 $8.69 $8.69 1,687
2023-10-09 $8.50 $8.55 $8.50 $8.55 $8.55 683
2023-10-06 $8.47 $8.58 $8.47 $8.57 $8.57 1,651
2023-10-05 $8.61 $8.61 $8.40 $8.45 $8.45 8,311
2023-10-04 $8.49 $8.49 $8.49 $8.49 $8.49 193
2023-10-03 $8.31 $8.31 $8.26 $8.27 $8.27 557
2023-10-02 $8.44 $8.49 $8.37 $8.44 $8.44 1,781
2023-09-29 $8.37 $8.40 $8.37 $8.40 $8.40 334
2023-09-28 $8.31 $8.35 $8.31 $8.35 $8.35 291
2023-09-27 $8.18 $8.24 $8.16 $8.23 $8.23 1,482
2023-09-26 $8.21 $8.21 $8.21 $8.21 $8.21 840
2023-09-25 $8.22 $8.28 $8.22 $8.26 $8.26 1,437
2023-09-22 $8.32 $8.32 $8.28 $8.28 $8.28 433
2023-09-21 $8.37 $8.43 $8.30 $8.31 $8.31 6,118
2023-09-20 $8.65 $8.65 $8.50 $8.50 $8.50 1,441
2023-09-19 $8.61 $8.65 $8.58 $8.64 $8.64 5,888
2023-09-18 $8.67 $8.72 $8.67 $8.70 $8.70 709
2023-09-15 $8.76 $8.80 $8.70 $8.74 $8.74 3,088
2023-09-14 $8.95 $8.95 $8.88 $8.93 $8.93 1,224
2023-09-13 $8.91 $8.91 $8.84 $8.89 $8.89 377
2023-09-12 $9.09 $9.09 $8.83 $8.83 $8.83 1,420
2023-09-11 $8.76 $9.04 $8.76 $8.99 $8.99 1,037
2023-09-08 $8.68 $8.68 $8.52 $8.58 $8.58 1,247
2023-09-07 $8.56 $8.70 $8.56 $8.69 $8.69 1,653
2023-09-06 $8.97 $8.97 $8.81 $8.85 $8.85 2,442
2023-09-05 $9.00 $9.00 $8.90 $8.97 $8.97 3,330
2023-09-01 $9.00 $9.00 $8.82 $8.89 $8.89 2,501
2023-08-31 $9.04 $9.04 $8.89 $8.93 $8.93 2,016
2023-08-30 $8.65 $8.92 $8.65 $8.91 $8.91 3,655
2023-08-29 $8.75 $8.86 $8.75 $8.86 $8.86 3,144
2023-08-28 $8.52 $8.57 $8.52 $8.57 $8.57 1,056
2023-08-25 $8.51 $8.55 $8.46 $8.53 $8.53 3,678
2023-08-24 $8.70 $8.70 $8.54 $8.54 $8.54 1,459
2023-08-23 $8.42 $8.73 $8.42 $8.70 $8.70 7,861
2023-08-22 $8.71 $8.71 $8.51 $8.54 $8.54 6,368
2023-08-21 $8.46 $8.61 $8.46 $8.61 $8.61 12,232
2023-08-18 $8.32 $8.40 $8.31 $8.38 $8.38 2,708
2023-08-17 $8.44 $8.45 $8.43 $8.43 $8.43 1,566
2023-08-16 $8.64 $8.64 $8.51 $8.51 $8.51 1,573
2023-08-15 $8.71 $8.71 $8.64 $8.64 $8.64 436
2023-08-14 $8.58 $8.75 $8.58 $8.75 $8.75 2,819
2023-08-11 $8.64 $8.66 $8.58 $8.63 $8.63 5,062
2023-08-10 $9.04 $9.04 $8.74 $8.74 $8.74 3,415
2023-08-09 $8.85 $8.85 $8.74 $8.74 $8.74 1,730
2023-08-08 $8.88 $8.93 $8.86 $8.93 $8.93 2,503
2023-08-07 $9.01 $9.06 $8.92 $9.03 $9.03 2,297
2023-08-04 $9.09 $9.14 $9.00 $9.03 $9.03 1,630
2023-08-03 $8.97 $9.17 $8.96 $9.09 $9.09 1,934
2023-08-02 $9.36 $9.36 $9.10 $9.12 $9.12 13,340
2023-08-01 $9.44 $9.53 $9.36 $9.46 $9.46 8,012
2023-07-31 $9.46 $9.50 $9.42 $9.47 $9.47 2,331
2023-07-28 $9.19 $9.45 $9.19 $9.43 $9.43 4,966
2023-07-27 $9.28 $9.51 $9.20 $9.22 $9.22 6,902
2023-07-26 $9.29 $9.31 $9.24 $9.27 $9.27 3,159
2023-07-25 $9.35 $9.37 $9.33 $9.33 $9.33 1,631
2023-07-24 $9.21 $9.29 $9.20 $9.26 $9.26 5,203
2023-07-21 $9.23 $9.36 $9.23 $9.25 $9.25 6,024
2023-07-20 $9.65 $9.65 $9.26 $9.30 $9.30 6,055
2023-07-19 $9.80 $9.94 $9.80 $9.82 $9.82 6,510
2023-07-18 $9.78 $9.80 $9.60 $9.77 $9.77 5,066
2023-07-17 $9.54 $9.73 $9.48 $9.67 $9.67 5,593
2023-07-14 $9.59 $9.64 $9.42 $9.45 $9.45 7,244
2023-07-13 $9.39 $9.46 $9.32 $9.46 $9.46 4,349
2023-07-12 $9.18 $9.25 $9.17 $9.23 $9.23 5,038
2023-07-11 $9.07 $9.13 $8.99 $9.09 $9.09 9,104
2023-07-10 $9.10 $9.10 $9.00 $9.03 $9.03 2,361
2023-07-07 $9.37 $9.37 $9.07 $9.07 $9.07 5,737
2023-07-06 $9.00 $9.10 $9.00 $9.04 $9.04 1,643
2023-07-05 $9.37 $9.37 $9.20 $9.27 $9.27 7,723
2023-07-03 $9.17 $9.23 $9.17 $9.23 $9.23 1,593
2023-06-30 $9.10 $9.10 $9.05 $9.05 $9.05 3,541
2023-06-29 $8.85 $8.96 $8.85 $8.89 $8.89 1,471
2023-06-28 $8.90 $8.90 $8.85 $8.85 $8.85 669
2023-06-27 $8.65 $8.87 $8.65 $8.86 $8.86 4,953
2023-06-26 $8.90 $8.90 $8.67 $8.68 $8.68 7,451
2023-06-23 $8.93 $8.95 $8.88 $8.93 $8.93 4,804
2023-06-22 $8.87 $9.11 $8.87 $9.07 $9.07 4,010
2023-06-21 $9.30 $9.37 $9.01 $9.03 $9.03 6,027
2023-06-20 $9.51 $9.51 $9.07 $9.36 $9.36 27,843
2023-06-16 $9.45 $9.45 $9.26 $9.26 $9.26 8,358
2023-06-15 $9.31 $9.37 $9.26 $9.31 $9.31 8,913
2023-06-14 $9.35 $9.35 $9.02 $9.24 $9.24 9,669
2023-06-13 $9.20 $9.30 $9.14 $9.21 $9.21 11,774
2023-06-12 $9.01 $9.05 $8.92 $9.05 $9.05 9,501
2023-06-09 $8.98 $9.07 $8.85 $8.87 $8.87 9,786
2023-06-08 $8.65 $8.74 $8.62 $8.73 $8.73 1,642
2023-06-07 $8.68 $8.72 $8.58 $8.59 $8.59 1,538
2023-06-06 $8.60 $8.79 $8.60 $8.75 $8.75 7,480
2023-06-05 $8.72 $8.75 $8.58 $8.64 $8.64 6,529
2023-06-02 $8.61 $8.71 $8.59 $8.65 $8.65 4,018
2023-06-01 $8.45 $8.58 $8.43 $8.54 $8.54 1,566
2023-05-31 $8.43 $8.43 $8.39 $8.43 $8.43 987
2023-05-30 $8.65 $8.65 $8.45 $8.47 $8.47 9,146
2023-05-26 $8.33 $8.46 $8.15 $8.39 $8.39 13,237
2023-05-25 $8.48 $8.48 $8.07 $8.18 $8.18 8,413
2023-05-24 $7.94 $7.94 $7.76 $7.79 $7.79 3,567
2023-05-23 $7.96 $7.99 $7.88 $7.88 $7.88 1,297
2023-05-22 $7.86 $7.95 $7.86 $7.95 $7.95 1,727
2023-05-19 $7.80 $7.86 $7.80 $7.84 $7.84 3,909
2023-05-18 $7.56 $7.95 $7.56 $7.91 $7.91 3,571
2023-05-17 $7.63 $7.67 $7.63 $7.67 $7.67 418
2023-05-16 $7.45 $7.46 $7.45 $7.46 $7.46 492
2023-05-15 $7.28 $7.41 $7.28 $7.41 $7.41 584
2023-05-12 $7.70 $7.70 $7.28 $7.33 $7.33 4,018
2023-05-11 $7.60 $7.60 $7.39 $7.45 $7.45 910
2023-05-10 $7.47 $7.47 $7.46 $7.46 $7.46 495
2023-05-09 $7.36 $7.40 $7.36 $7.40 $7.40 1,259
2023-05-08 $7.32 $7.42 $7.32 $7.42 $7.42 3,925
2023-05-05 $7.08 $7.33 $7.08 $7.33 $7.33 2,279
2023-05-04 $7.11 $7.21 $7.09 $7.17 $7.17 2,101
2023-05-03 $7.12 $7.12 $7.06 $7.06 $7.06 466
2023-05-02 $7.11 $7.13 $7.11 $7.13 $7.13 1,543
2023-05-01 $7.18 $7.20 $7.18 $7.20 $7.20 3,050
2023-04-28 $6.93 $7.19 $6.93 $7.19 $7.19 2,548
2023-04-27 $6.76 $7.09 $6.76 $7.07 $7.07 3,740
2023-04-26 $6.97 $7.02 $6.96 $6.96 $6.96 866
2023-04-25 $7.10 $7.10 $6.93 $6.93 $6.93 663
2023-04-24 $7.05 $7.18 $7.05 $7.13 $7.13 774
2023-04-21 $7.11 $7.18 $7.11 $7.18 $7.18 845
2023-04-20 $7.37 $7.37 $7.17 $7.19 $7.19 14,561
2023-04-19 $7.34 $7.34 $7.34 $7.34 $7.34 44
2023-04-18 $7.44 $7.46 $7.35 $7.35 $7.35 751
2023-04-17 $7.38 $7.39 $7.38 $7.39 $7.39 391
2023-04-14 $7.32 $7.39 $7.32 $7.39 $7.39 480
2023-04-13 $7.38 $7.45 $7.38 $7.43 $7.43 708
2023-04-12 $7.41 $7.41 $7.32 $7.32 $7.32 1,041
2023-04-11 $7.51 $7.54 $7.51 $7.51 $7.51 418
2023-04-10 $7.24 $7.50 $7.24 $7.50 $7.50 652
2023-04-06 $7.42 $7.50 $7.42 $7.49 $7.49 478
2023-04-05 $7.45 $7.45 $7.45 $7.45 $7.45 104
2023-04-04 $7.63 $7.63 $7.63 $7.63 $7.63 343
2023-04-03 $8.15 $8.15 $7.63 $7.72 $7.72 7,469
2023-03-31 $8.00 $8.18 $8.00 $8.05 $8.05 2,979
2023-03-30 $7.85 $7.85 $7.74 $7.77 $7.77 2,446
2023-03-29 $7.66 $7.67 $7.62 $7.67 $7.67 3,249
2023-03-28 $7.54 $7.74 $7.48 $7.48 $7.48 9,229
2023-03-27 $7.83 $7.83 $7.56 $7.60 $7.60 2,191
2023-03-24 $7.63 $7.67 $7.61 $7.61 $7.61 1,298
2023-03-23 $7.76 $7.76 $7.70 $7.70 $7.70 587
2023-03-22 $7.80 $7.83 $7.71 $7.71 $7.71 2,344
2023-03-21 $7.76 $7.76 $7.62 $7.71 $7.71 678
2023-03-20 $7.51 $7.57 $7.49 $7.55 $7.55 922
2023-03-17 $7.59 $7.60 $7.55 $7.58 $7.58 1,219
2023-03-16 $7.40 $7.68 $7.40 $7.67 $7.67 1,951
2023-03-15 $7.06 $7.38 $7.06 $7.38 $7.38 985
2023-03-14 $7.40 $7.40 $7.37 $7.37 $7.37 1,028
2023-03-13 $6.85 $7.30 $6.85 $7.21 $7.21 1,035
2023-03-10 $7.21 $7.21 $7.18 $7.18 $7.18 598
2023-03-09 $7.52 $7.52 $7.29 $7.29 $7.29 4,286
2023-03-08 $7.50 $7.50 $7.49 $7.49 $7.49 166
2023-03-07 $7.53 $7.53 $7.41 $7.41 $7.41 790
2023-03-06 $7.73 $7.73 $7.57 $7.57 $7.57 593
2023-03-03 $7.48 $7.62 $7.30 $7.62 $7.62 8,854
2023-03-02 $7.32 $7.44 $7.29 $7.44 $7.44 5,870
2023-03-01 $7.63 $7.68 $7.52 $7.60 $7.60 3,211
2023-02-28 $7.61 $7.76 $7.61 $7.66 $7.66 1,091
2023-02-27 $7.76 $7.78 $7.76 $7.76 $7.76 584
2023-02-24 $7.82 $7.82 $7.62 $7.62 $7.62 1,802
2023-02-23 $7.91 $7.93 $7.68 $7.81 $7.81 1,047
2023-02-22 $7.58 $7.66 $7.58 $7.63 $7.63 1,098
2023-02-21 $7.81 $7.87 $7.64 $7.64 $7.64 9,931
2023-02-17 $8.08 $8.08 $7.83 $7.92 $7.92 2,511
2023-02-16 $8.52 $8.52 $8.00 $8.00 $8.00 9,720
2023-02-15 $8.16 $8.39 $8.16 $8.39 $8.39 5,768
2023-02-14 $7.87 $8.18 $7.87 $8.18 $8.18 8,826
2023-02-13 $7.80 $7.90 $7.80 $7.87 $7.87 4,697
2023-02-10 $8.21 $8.21 $7.84 $7.87 $7.87 2,990
2023-02-09 $8.50 $8.50 $8.27 $8.29 $8.29 6,080
2023-02-08 $8.19 $8.39 $7.88 $8.19 $8.19 8,500
2023-02-07 $8.15 $8.25 $7.93 $8.22 $8.22 6,688
2023-02-06 $7.84 $8.41 $7.84 $8.11 $8.11 11,059
2023-02-03 $8.26 $8.48 $8.12 $8.13 $8.13 12,055
2023-02-02 $7.92 $8.32 $7.92 $8.05 $8.05 6,837
2023-02-01 $7.50 $7.69 $7.30 $7.57 $7.57 1,355
2023-01-31 $7.09 $7.26 $7.09 $7.26 $7.26 2,568
2023-01-30 $7.72 $7.72 $7.08 $7.08 $7.08 7,388
2023-01-27 $6.69 $7.51 $6.69 $7.51 $7.51 3,066
2023-01-26 $6.79 $6.84 $6.72 $6.84 $6.84 1,837
2023-01-25 $6.46 $6.56 $6.46 $6.54 $6.54 3,009
2023-01-24 $6.51 $6.61 $6.51 $6.57 $6.57 1,703
2023-01-23 $6.47 $6.57 $6.47 $6.57 $6.57 792
2023-01-20 $6.18 $6.27 $6.16 $6.27 $6.27 1,393
2023-01-19 $6.09 $6.09 $6.09 $6.09 $6.09 249
2023-01-18 $6.11 $6.24 $6.11 $6.17 $6.17 1,219
2023-01-17 $6.16 $6.34 $6.16 $6.32 $6.32 5,863
2023-01-13 $6.16 $6.16 $6.10 $6.16 $6.16 3,117
2023-01-12 $6.18 $6.18 $6.12 $6.16 $6.16 443
2023-01-11 $6.04 $6.16 $6.04 $6.16 $6.16 714
2023-01-10 $5.88 $6.04 $5.84 $6.04 $6.04 2,659
2023-01-09 $6.03 $6.13 $6.02 $6.02 $6.02 1,616
2023-01-06 $5.93 $5.97 $5.93 $5.97 $5.97 644
2023-01-05 $5.87 $5.87 $5.82 $5.84 $5.84 653
2023-01-04 $6.25 $6.25 $5.95 $5.95 $5.95 301
2023-01-03 $5.80 $5.92 $5.80 $5.92 $5.92 734
2022-12-30 $5.98 $6.01 $5.92 $6.01 $6.01 625
2022-12-29 $5.98 $6.00 $5.98 $5.98 $5.98 2,217
2022-12-28 $5.83 $5.89 $5.83 $5.84 $5.84 1,289
2022-12-27 $5.88 $6.13 $5.29 $5.99 $5.99 6,267
2022-12-23 $5.96 $6.14 $5.96 $6.11 $6.11 3,113
2022-12-22 $6.35 $6.36 $6.06 $6.15 $6.15 4,351
2022-12-21 $6.32 $6.72 $6.32 $6.61 $6.61 14,682
2022-12-20 $6.48 $6.48 $6.35 $6.42 $6.42 1,774
2022-12-19 $6.41 $6.46 $6.36 $6.36 $6.36 3,296
2022-12-16 $6.50 $6.58 $6.47 $6.53 $6.53 8,019
2022-12-15 $6.62 $6.62 $6.50 $6.50 $6.50 800
2022-12-14 $6.81 $6.81 $6.69 $6.69 $6.69 3,669
2022-12-13 $6.95 $7.19 $6.75 $6.75 $6.75 27,667
2022-12-12 $6.68 $6.77 $6.68 $6.73 $6.73 3,205
2022-12-09 $6.79 $6.79 $6.75 $6.75 $6.75 103
2022-12-08 $6.70 $6.78 $6.70 $6.78 $6.78 446
2022-12-07 $6.72 $6.75 $6.72 $6.74 $6.74 709
2022-12-06 $6.78 $6.78 $6.78 $6.78 $6.78 360
2022-12-05 $7.02 $7.06 $6.89 $6.89 $6.89 1,909
2022-12-02 $7.38 $7.38 $7.14 $7.17 $7.17 1,365
2022-12-01 $7.29 $7.39 $7.18 $7.25 $7.25 2,767
2022-11-30 $7.12 $7.22 $6.82 $7.22 $7.22 6,246
2022-11-29 $6.85 $6.85 $6.85 $6.85 $6.85 51
2022-11-28 $6.85 $7.08 $6.85 $6.91 $6.91 5,279
2022-11-25 $6.99 $7.14 $6.99 $7.05 $7.05 22,157
2022-11-23 $6.94 $7.02 $6.94 $7.02 $7.02 3,572
2022-11-22 $6.96 $6.96 $6.91 $6.94 $6.94 2,486
2022-11-21 $6.98 $7.19 $6.91 $6.96 $6.96 3,116
2022-11-18 $7.54 $7.54 $6.97 $6.98 $6.98 2,316
2022-11-17 $7.11 $7.11 $7.07 $7.07 $7.07 166
2022-11-16 $6.85 $7.16 $6.85 $7.11 $7.11 1,399
2022-11-15 $7.30 $7.32 $7.21 $7.26 $7.26 2,016
2022-11-14 $7.24 $7.24 $7.20 $7.20 $7.20 308
2022-11-11 $7.24 $7.27 $7.24 $7.27 $7.27 1,462
2022-11-10 $7.00 $7.26 $7.00 $7.26 $7.26 3,491
2022-11-09 $6.83 $6.93 $6.76 $6.76 $6.76 2,117
2022-11-08 $7.04 $7.05 $6.99 $6.99 $6.99 7,345
2022-11-07 $7.00 $7.07 $7.00 $7.01 $7.01 1,577
2022-11-04 $7.01 $7.05 $7.01 $7.05 $7.05 542
2022-11-03 $7.10 $7.10 $7.10 $7.10 $7.10 100
2022-11-02 $7.35 $7.35 $7.01 $7.11 $7.11 2,541
2022-11-01 $7.37 $7.37 $7.37 $7.37 $7.37 195
2022-10-31 $7.43 $7.43 $7.42 $7.42 $7.42 282
2022-10-28 $7.39 $7.50 $7.39 $7.50 $7.50 465
2022-10-27 $7.36 $7.36 $7.36 $7.36 $7.36 109
2022-10-26 $7.69 $7.72 $7.50 $7.50 $7.50 1,721
2022-10-25 $7.44 $7.72 $7.44 $7.72 $7.72 2,997
2022-10-24 $7.18 $7.41 $7.18 $7.41 $7.41 536
2022-10-21 $7.35 $7.35 $7.35 $7.35 $7.35 84
2022-10-20 $7.21 $7.21 $7.21 $7.21 $7.21 167
2022-10-19 $7.11 $7.44 $7.11 $7.35 $7.35 2,312
2022-10-18 $7.43 $7.44 $7.29 $7.35 $7.35 639
2022-10-17 $7.53 $7.53 $7.27 $7.34 $7.34 1,404
2022-10-14 $7.39 $7.40 $7.14 $7.14 $7.14 1,983
2022-10-13 $7.28 $7.36 $7.28 $7.33 $7.33 1,978
2022-10-12 $7.24 $7.30 $7.21 $7.29 $7.29 1,599
2022-10-11 $7.45 $7.45 $7.27 $7.31 $7.31 2,232
2022-10-10 $7.65 $7.65 $7.46 $7.46 $7.46 1,018
2022-10-07 $7.95 $7.95 $7.58 $7.70 $7.70 4,153
2022-10-06 $8.23 $8.51 $8.23 $8.34 $8.34 4,813
2022-10-05 $8.34 $8.34 $8.34 $8.34 $8.34 41
2022-10-04 $8.28 $8.55 $8.28 $8.45 $8.45 2,414
2022-10-03 $8.26 $8.46 $8.17 $8.28 $8.28 2,656
2022-09-30 $8.93 $8.93 $8.79 $8.79 $8.79 181
2022-09-29 $8.94 $9.04 $8.91 $8.91 $8.91 1,175
2022-09-28 $9.08 $9.09 $9.08 $9.09 $9.09 429
2022-09-27 $9.20 $9.23 $9.11 $9.11 $9.11 869
2022-09-26 $8.98 $9.17 $8.98 $9.06 $9.06 1,255
2022-09-23 $8.90 $8.99 $8.90 $8.99 $8.99 898
2022-09-22 $8.85 $9.02 $8.78 $8.89 $8.89 3,485
2022-09-21 $9.38 $9.38 $9.18 $9.18 $9.18 555
2022-09-20 $9.21 $9.35 $9.21 $9.34 $9.34 917
2022-09-19 $9.26 $9.32 $9.23 $9.23 $9.23 581
2022-09-16 $9.26 $9.27 $9.17 $9.27 $9.27 952
2022-09-15 $9.41 $9.43 $9.18 $9.25 $9.25 2,090
2022-09-14 $9.45 $9.53 $9.45 $9.45 $9.45 1,281
2022-09-13 $9.71 $9.71 $9.20 $9.41 $9.41 3,131
2022-09-12 $9.68 $9.72 $9.49 $9.72 $9.72 927
2022-09-09 $8.73 $9.10 $8.73 $9.10 $9.10 565
2022-09-08 $8.60 $8.68 $8.48 $8.54 $8.54 6,485
2022-09-07 $8.63 $8.67 $8.62 $8.67 $8.67 1,220
2022-09-06 $8.62 $8.62 $8.61 $8.61 $8.61 1,105
2022-09-02 $8.72 $8.72 $8.62 $8.62 $8.62 938
2022-09-01 $8.65 $8.65 $8.60 $8.60 $8.60 2,491
2022-08-31 $8.66 $8.66 $8.66 $8.66 $8.66 223
2022-08-30 $8.88 $8.88 $8.75 $8.75 $8.75 1,063
2022-08-29 $8.84 $9.06 $8.84 $9.06 $9.06 2,405
2022-08-26 $9.68 $9.72 $9.26 $9.26 $9.26 1,588
2022-08-25 $9.44 $9.51 $9.44 $9.51 $9.51 539
2022-08-24 $9.60 $9.77 $9.40 $9.43 $9.43 2,941
2022-08-23 $9.31 $9.43 $9.20 $9.43 $9.43 3,870
2022-08-22 $9.40 $9.43 $9.31 $9.40 $9.40 1,826
2022-08-19 $9.60 $9.84 $9.60 $9.70 $9.70 988
2022-08-18 $10.13 $10.13 $10.13 $10.13 $10.13 94
2022-08-17 $10.16 $10.16 $10.16 $10.16 $10.16 120
2022-08-16 $10.36 $10.61 $10.36 $10.45 $10.45 1,788
2022-08-15 $10.21 $10.69 $10.21 $10.45 $10.45 1,291
2022-08-12 $9.93 $10.16 $9.93 $10.16 $10.16 675
2022-08-11 $10.93 $10.93 $9.88 $9.88 $9.88 725
2022-08-10 $9.82 $10.00 $9.82 $10.00 $10.00 330
2022-08-09 $9.57 $9.66 $9.54 $9.66 $9.66 924
2022-08-08 $10.16 $10.16 $9.77 $9.77 $9.77 2,149
2022-08-05 $10.74 $10.74 $9.80 $9.80 $9.80 1,827
2022-08-04 $10.76 $10.76 $10.30 $10.53 $10.53 1,098
2022-08-03 $10.11 $10.54 $10.11 $10.54 $10.54 297
2022-08-02 $10.10 $10.12 $10.03 $10.11 $10.11 1,141
2022-08-01 $10.03 $10.21 $10.00 $10.05 $10.05 3,735
2022-07-29 $9.78 $10.03 $9.74 $10.03 $10.03 1,244
2022-07-28 $10.50 $10.50 $9.79 $9.97 $9.97 1,279
2022-07-27 $9.70 $9.81 $9.70 $9.81 $9.81 948
2022-07-26 $9.50 $9.50 $9.46 $9.46 $9.46 661
2022-07-25 $9.85 $9.85 $9.68 $9.68 $9.68 846
2022-07-22 $10.58 $10.58 $9.74 $9.74 $9.74 1,174
2022-07-21 $9.77 $9.87 $9.74 $9.87 $9.87 1,750
2022-07-20 $9.26 $9.37 $9.24 $9.37 $9.37 1,748
2022-07-19 $9.11 $9.22 $9.11 $9.22 $9.22 532
2022-07-18 $9.15 $9.16 $9.03 $9.03 $9.03 1,073
2022-07-15 $8.92 $9.02 $8.92 $9.02 $9.02 869
2022-07-14 $8.93 $8.93 $8.85 $8.92 $8.92 1,455
2022-07-13 $8.94 $8.97 $8.94 $8.94 $8.94 962
2022-07-12 $8.90 $8.95 $8.87 $8.87 $8.87 1,072
2022-07-11 $9.17 $9.17 $8.89 $8.91 $8.91 1,917
2022-07-08 $9.25 $9.31 $9.23 $9.27 $9.27 867
2022-07-07 $9.06 $9.21 $9.06 $9.21 $9.21 1,647
2022-07-06 $9.00 $9.03 $8.87 $8.95 $8.95 3,263
2022-07-05 $8.83 $8.94 $8.83 $8.94 $8.94 1,544
2022-07-01 $9.00 $9.00 $8.93 $8.93 $8.93 261
2022-06-30 $9.00 $9.08 $9.00 $9.08 $9.08 1,646
2022-06-29 $9.38 $9.39 $9.23 $9.30 $9.30 8,829
2022-06-28 $9.84 $9.84 $9.57 $9.57 $9.57 714
2022-06-27 $10.62 $10.62 $10.35 $10.35 $10.35 835
2022-06-24 $10.03 $10.51 $10.03 $10.51 $10.51 1,352
2022-06-23 $9.93 $10.04 $9.91 $10.02 $10.02 1,248
2022-06-22 $10.13 $10.13 $10.13 $10.13 $10.13 107
2022-06-21 $10.24 $10.30 $10.21 $10.28 $10.28 1,193
2022-06-17 $10.39 $10.39 $10.18 $10.18 $10.18 2,767
2022-06-16 $10.49 $10.49 $10.32 $10.32 $10.32 849
2022-06-15 $10.83 $10.83 $10.35 $10.55 $10.55 2,707
2022-06-14 $10.30 $10.33 $10.25 $10.32 $10.32 1,656
2022-06-13 $10.46 $10.46 $10.21 $10.35 $10.35 2,970
2022-06-10 $10.67 $10.86 $10.67 $10.74 $10.74 713
2022-06-09 $10.44 $10.45 $10.26 $10.42 $10.42 6,249
2022-06-08 $10.50 $10.50 $10.22 $10.22 $10.22 1,822
2022-06-07 $10.34 $10.43 $10.34 $10.43 $10.43 1,529
2022-06-06 $10.52 $10.52 $10.44 $10.44 $10.44 709
2022-06-03 $10.55 $10.55 $10.43 $10.43 $10.43 888
2022-06-02 $10.60 $11.31 $10.60 $11.27 $11.27 2,092
2022-06-01 $10.80 $10.80 $10.19 $10.39 $10.39 17,745
2022-05-31 $10.77 $10.91 $10.77 $10.80 $10.80 824
2022-05-27 $10.73 $10.77 $10.64 $10.77 $10.77 701
2022-05-26 $10.19 $10.39 $10.19 $10.39 $10.39 992
2022-05-25 $9.84 $10.19 $9.84 $10.12 $10.12 6,457
2022-05-24 $10.20 $10.20 $10.06 $10.10 $10.10 13,345
2022-05-23 $10.10 $10.27 $10.10 $10.27 $10.27 721
2022-05-20 $10.14 $10.26 $10.10 $10.26 $10.26 2,533
2022-05-19 $10.27 $10.45 $10.27 $10.31 $10.31 1,370
2022-05-18 $10.17 $10.35 $10.16 $10.35 $10.35 1,688
2022-05-17 $10.49 $10.62 $10.49 $10.58 $10.58 8,033
2022-05-16 $10.20 $10.55 $10.20 $10.36 $10.36 2,379
2022-05-13 $10.70 $10.70 $10.64 $10.64 $10.64 677
2022-05-12 $10.28 $10.39 $10.16 $10.39 $10.39 7,597
2022-05-11 $10.66 $10.76 $10.37 $10.43 $10.43 2,148
2022-05-10 $10.51 $10.86 $10.51 $10.72 $10.72 2,090
2022-05-09 $11.13 $11.13 $10.56 $10.58 $10.58 17,272
2022-05-06 $11.06 $11.42 $11.06 $11.32 $11.32 2,485
2022-05-05 $11.35 $11.42 $11.18 $11.32 $11.32 7,992
2022-05-04 $11.48 $11.90 $11.48 $11.90 $11.90 374
2022-05-03 $11.55 $11.55 $11.49 $11.49 $11.49 682
2022-05-02 $10.90 $11.44 $10.90 $11.44 $11.44 3,065
2022-04-29 $11.00 $11.56 $11.00 $11.24 $11.24 3,280
2022-04-28 $11.25 $11.45 $10.95 $11.42 $11.42 6,587
2022-04-27 $11.28 $11.33 $11.16 $11.21 $11.21 1,209
2022-04-26 $11.71 $11.71 $11.13 $11.16 $11.16 8,739
2022-04-25 $11.98 $12.10 $11.90 $12.10 $12.10 1,826
2022-04-22 $12.38 $12.38 $12.20 $12.20 $12.20 549
2022-04-21 $12.99 $12.99 $12.18 $12.36 $12.36 4,164
2022-04-20 $12.70 $12.70 $12.45 $12.45 $12.45 2,175
2022-04-19 $12.80 $12.87 $12.80 $12.84 $12.84 2,001
2022-04-18 $12.20 $12.66 $12.20 $12.53 $12.53 2,441
2022-04-14 $12.60 $12.60 $12.38 $12.38 $12.38 2,191
2022-04-13 $12.85 $12.92 $12.79 $12.92 $12.92 753
2022-04-12 $13.03 $13.03 $12.50 $12.61 $12.61 2,661
2022-04-11 $12.99 $12.99 $12.61 $12.68 $12.68 3,375
2022-04-08 $13.24 $13.33 $13.20 $13.20 $13.20 1,216
2022-04-07 $13.37 $13.63 $13.24 $13.63 $13.63 1,315
2022-04-06 $13.78 $13.83 $13.42 $13.60 $13.60 15,410
2022-04-05 $15.15 $15.15 $14.19 $14.19 $14.19 4,322
2022-04-04 $14.30 $15.00 $14.30 $14.94 $14.94 8,361
2022-04-01 $14.34 $14.46 $14.20 $14.27 $14.27 4,680
2022-03-31 $14.27 $14.65 $14.27 $14.34 $14.34 12,284
2022-03-30 $14.50 $14.91 $14.50 $14.57 $14.57 9,103
2022-03-29 $15.55 $15.55 $14.42 $14.84 $14.84 13,853
2022-03-28 $13.75 $14.58 $13.75 $14.58 $14.58 25,556
2022-03-25 $14.39 $14.50 $13.79 $13.85 $13.80 15,962
2022-03-24 $13.72 $13.97 $13.72 $13.96 $13.91 13,171
2022-03-23 $13.40 $14.21 $13.40 $13.58 $13.53 20,975
2022-03-22 $13.29 $13.65 $13.13 $13.58 $13.54 3,021
2022-03-21 $13.08 $13.13 $12.75 $13.06 $13.01 8,479
2022-03-18 $12.76 $12.81 $12.66 $12.81 $12.77 2,269
2022-03-17 $12.23 $12.43 $12.23 $12.35 $12.30 7,662
2022-03-16 $12.00 $12.10 $12.00 $12.06 $12.02 8,079
2022-03-15 $11.62 $11.74 $11.62 $11.74 $11.70 1,117
2022-03-14 $11.62 $11.62 $11.30 $11.38 $11.34 6,080
2022-03-11 $12.15 $12.15 $11.70 $11.80 $11.76 1,649
2022-03-10 $11.97 $12.08 $11.95 $12.08 $12.04 507
2022-03-09 $12.29 $12.29 $12.05 $12.10 $12.06 2,980
2022-03-08 $11.73 $12.01 $11.73 $11.93 $11.89 3,516
2022-03-07 $12.02 $12.13 $11.73 $11.73 $11.69 13,727
2022-03-04 $12.01 $12.30 $11.99 $12.09 $12.05 61,525
2022-03-03 $12.69 $12.71 $12.21 $12.22 $12.18 4,142
2022-03-02 $12.58 $12.61 $12.48 $12.48 $12.44 4,082
2022-03-01 $12.50 $12.61 $12.36 $12.47 $12.43 2,151
2022-02-28 $11.81 $12.67 $11.81 $12.67 $12.62 26,573
2022-02-25 $11.86 $12.12 $11.86 $12.01 $11.97 4,299
2022-02-24 $10.76 $11.95 $10.76 $11.87 $11.83 89,834
2022-02-23 $12.23 $12.23 $11.67 $11.67 $11.63 10,862
2022-02-22 $12.00 $12.50 $12.00 $12.20 $12.16 17,784
2022-02-18 $12.86 $12.86 $12.33 $12.48 $12.44 8,159
2022-02-17 $12.95 $12.95 $12.64 $12.66 $12.62 4,823
2022-02-16 $12.98 $13.17 $12.98 $13.09 $13.05 2,151
2022-02-15 $12.84 $13.19 $12.84 $13.09 $13.05 7,142
2022-02-14 $12.21 $12.78 $12.21 $12.63 $12.59 8,447
2022-02-11 $12.83 $13.07 $12.51 $12.69 $12.65 20,955
2022-02-10 $13.51 $13.52 $13.10 $13.26 $13.21 5,949
2022-02-09 $13.35 $13.59 $13.30 $13.35 $13.30 12,420
2022-02-08 $12.98 $13.32 $12.94 $13.12 $13.08 6,334
2022-02-07 $14.15 $14.15 $13.09 $13.22 $13.18 35,062
2022-02-04 $12.67 $13.38 $12.67 $13.17 $13.12 43,168
2022-02-03 $13.06 $13.19 $12.75 $12.75 $12.71 3,155
2022-02-02 $13.37 $13.37 $12.87 $13.02 $12.98 10,289
2022-02-01 $13.48 $13.48 $12.91 $13.13 $13.09 9,829
2022-01-31 $13.07 $13.12 $12.61 $13.00 $12.96 15,764
2022-01-28 $12.33 $12.35 $11.82 $12.10 $12.06 11,095
2022-01-27 $13.08 $13.28 $12.15 $12.15 $12.11 27,285
2022-01-26 $13.50 $13.65 $12.89 $13.30 $13.25 33,422
2022-01-25 $13.40 $13.40 $13.00 $13.00 $12.96 10,536
2022-01-24 $13.10 $13.33 $12.45 $13.13 $13.09 34,671
2022-01-21 $13.72 $13.95 $13.31 $13.37 $13.33 24,035
2022-01-20 $14.47 $14.50 $13.96 $13.96 $13.91 17,809
2022-01-19 $14.66 $14.66 $14.01 $14.01 $13.96 12,772
2022-01-18 $15.00 $15.00 $14.31 $14.31 $14.26 18,776
2022-01-14 $14.42 $15.03 $14.42 $15.00 $14.95 14,346
2022-01-13 $16.42 $16.42 $14.80 $14.82 $14.77 37,016
2022-01-12 $15.76 $15.90 $15.44 $15.87 $15.82 48,359
2022-01-11 $15.29 $15.55 $14.85 $15.36 $15.31 43,078
2022-01-10 $14.31 $15.13 $14.25 $15.03 $14.98 14,885
2022-01-07 $15.49 $15.49 $14.80 $14.80 $14.75 4,130
2022-01-06 $15.06 $15.61 $14.63 $15.18 $15.13 15,455
2022-01-05 $16.48 $16.50 $15.34 $15.59 $15.54 75,894
2022-01-04 $17.44 $17.44 $16.13 $16.36 $16.30 33,855
2022-01-03 $16.69 $17.50 $16.27 $16.95 $16.89 37,895
2021-12-31 $15.50 $15.97 $15.50 $15.50 $15.45 9,043
2021-12-30 $16.19 $16.40 $15.60 $15.60 $15.55 14,589
2021-12-29 $16.23 $16.40 $15.68 $16.10 $16.05 11,449
2021-12-28 $16.10 $16.44 $15.99 $15.99 $15.94 31,432
2021-12-27 $16.15 $16.48 $16.02 $16.10 $16.05 21,921
2021-12-23 $15.49 $15.89 $15.22 $15.70 $15.65 10,648
2021-12-22 $15.00 $15.22 $14.84 $15.21 $15.16 7,802
2021-12-21 $14.20 $14.80 $14.20 $14.80 $14.75 17,314
2021-12-20 $14.01 $14.29 $14.01 $14.19 $14.14 17,863
2021-12-17 $14.17 $14.84 $14.17 $14.51 $14.46 13,097
2021-12-16 $15.50 $16.10 $14.50 $14.78 $14.73 13,613
2021-12-15 $14.80 $15.22 $14.48 $14.94 $14.89 45,143
2021-12-14 $15.02 $15.02 $14.50 $14.56 $14.51 5,783
2021-12-13 $15.29 $15.36 $14.81 $14.83 $14.78 31,938
2021-12-10 $15.45 $15.57 $15.25 $15.39 $15.34 7,840
2021-12-09 $16.00 $16.01 $15.49 $15.49 $15.44 11,251
2021-12-08 $15.74 $16.33 $15.66 $16.33 $16.27 11,010
2021-12-07 $16.30 $16.30 $15.80 $15.80 $15.75 7,882
2021-12-06 $15.36 $15.50 $14.58 $15.46 $15.41 35,980
2021-12-03 $16.43 $16.43 $15.35 $15.36 $15.31 32,099
2021-12-02 $16.14 $16.87 $15.90 $16.23 $16.17 18,238
2021-12-01 $17.42 $17.74 $16.40 $16.40 $16.34 45,640
2021-11-30 $17.50 $17.78 $16.63 $17.05 $16.99 81,011
2021-11-29 $16.61 $17.39 $16.61 $17.39 $17.33 33,557
2021-11-26 $16.25 $17.38 $15.84 $16.55 $16.49 55,754
2021-11-24 $17.22 $17.50 $16.39 $17.50 $17.44 31,987
2021-11-23 $17.98 $18.06 $16.33 $17.36 $17.30 87,664
2021-11-22 $18.05 $18.53 $17.10 $18.07 $18.01 169,771
2021-11-19 $16.70 $17.39 $16.42 $17.39 $17.33 53,479
2021-11-18 $16.94 $17.00 $16.12 $16.77 $16.71 35,966
2021-11-17 $16.57 $16.90 $16.21 $16.69 $16.63 65,155
2021-11-16 $16.00 $16.24 $15.77 $16.23 $16.17 42,967
2021-11-15 $16.00 $16.05 $15.28 $15.68 $15.63 39,434
2021-11-12 $16.27 $16.27 $15.82 $16.12 $16.07 25,305
2021-11-11 $17.69 $17.69 $16.27 $16.32 $16.27 72,817
2021-11-10 $16.11 $16.61 $15.59 $16.32 $16.26 45,294
2021-11-09 $17.65 $18.15 $15.97 $16.17 $16.11 109,283
2021-11-08 $18.45 $18.45 $17.43 $17.62 $17.56 92,814
2021-11-05 $19.43 $19.43 $18.32 $18.45 $18.39 60,367
2021-11-04 $19.29 $19.29 $18.41 $18.96 $18.90 87,159
2021-11-03 $17.00 $18.04 $16.57 $17.93 $17.86 49,054
2021-11-02 $17.33 $17.40 $16.40 $16.88 $16.82 57,655
2021-11-01 $16.30 $17.21 $15.64 $17.12 $17.06 70,844
2021-10-29 $15.10 $15.75 $14.90 $15.73 $15.68 67,972
2021-10-28 $14.40 $15.02 $14.40 $14.98 $14.93 39,788
2021-10-27 $14.06 $14.77 $14.06 $14.26 $14.21 13,243
2021-10-26 $13.94 $15.25 $13.93 $14.11 $14.06 55,590
2021-10-25 $13.00 $14.08 $13.00 $13.93 $13.88 53,301
2021-10-22 $13.28 $13.28 $12.54 $12.73 $12.69 5,136
2021-10-21 $12.52 $12.72 $12.52 $12.64 $12.60 3,093
2021-10-20 $12.54 $12.54 $12.40 $12.45 $12.41 803
2021-10-19 $12.60 $12.60 $12.48 $12.48 $12.44 1,446
2021-10-18 $12.41 $12.54 $12.41 $12.54 $12.49 772
2021-10-15 $12.15 $12.28 $12.13 $12.28 $12.23 2,650
2021-10-14 $11.99 $12.07 $11.98 $12.07 $12.03 1,373
2021-10-13 $11.86 $11.86 $11.86 $11.86 $11.82 195
2021-10-12 $11.75 $11.80 $11.73 $11.80 $11.76 502
2021-10-11 $11.90 $11.90 $11.69 $11.74 $11.70 446
2021-10-08 $11.69 $11.69 $11.69 $11.69 $11.65 107
2021-10-07 $11.78 $11.83 $11.75 $11.83 $11.79 1,075
2021-10-06 $11.63 $11.63 $11.63 $11.63 $11.59 187
2021-10-05 $11.59 $11.59 $11.59 $11.59 $11.55 6
2021-10-04 $11.89 $11.89 $11.50 $11.50 $11.46 498
2021-10-01 $11.53 $11.62 $11.53 $11.62 $11.58 150
2021-09-30 $11.56 $11.59 $11.56 $11.59 $11.55 194
2021-09-29 $11.59 $11.59 $11.59 $11.59 $11.55 96
2021-09-28 $11.89 $11.89 $11.65 $11.65 $11.61 588
2021-09-27 $11.89 $11.89 $11.89 $11.89 $11.85 256
2021-09-24 $11.65 $11.75 $11.65 $11.75 $11.71 320
2021-09-23 $11.69 $11.72 $11.69 $11.71 $11.67 1,012
2021-09-22 $11.58 $11.64 $11.58 $11.64 $11.60 153
2021-09-21 $11.38 $11.44 $11.38 $11.44 $11.40 296
2021-09-20 $11.00 $11.39 $11.00 $11.37 $11.33 1,362
2021-09-17 $11.74 $11.75 $11.67 $11.75 $11.71 473
2021-09-16 $11.73 $11.87 $11.73 $11.87 $11.83 317
2021-09-15 $11.82 $11.93 $11.76 $11.93 $11.89 834
2021-09-14 $11.91 $11.94 $11.54 $11.54 $11.50 1,216
2021-09-13 $11.88 $11.95 $11.88 $11.95 $11.91 1,336
2021-09-10 $12.27 $12.27 $11.97 $11.97 $11.92 370
2021-09-09 $12.15 $12.15 $12.13 $12.13 $12.09 503
2021-09-08 $12.21 $12.21 $12.12 $12.12 $12.08 237
2021-09-07 $12.25 $12.25 $12.23 $12.24 $12.19 961
2021-09-03 $12.13 $12.13 $12.13 $12.13 $12.09 74
2021-09-02 $12.05 $12.07 $12.04 $12.04 $11.99 352
2021-09-01 $12.02 $12.19 $12.02 $12.06 $12.02 1,029
2021-08-31 $11.81 $12.01 $11.81 $12.01 $11.97 675
2021-08-30 $11.99 $12.06 $11.99 $12.06 $12.02 600
2021-08-27 $11.89 $11.93 $11.89 $11.93 $11.89 1,059
2021-08-26 $11.79 $11.79 $11.73 $11.73 $11.69 287
2021-08-25 $11.89 $11.89 $11.83 $11.83 $11.79 250
2021-08-24 $11.73 $11.89 $11.72 $11.80 $11.76 1,818
2021-08-23 $11.67 $11.72 $11.65 $11.72 $11.68 2,396
2021-08-20 $11.20 $11.44 $11.20 $11.44 $11.40 342
2021-08-19 $11.41 $11.41 $11.28 $11.36 $11.33 376
2021-08-18 $11.49 $11.52 $11.49 $11.52 $11.48 245
2021-08-17 $11.38 $11.46 $11.20 $11.38 $11.34 3,946
2021-08-16 $11.49 $11.51 $11.49 $11.51 $11.47 1,416
2021-08-13 $11.80 $11.80 $11.80 $11.80 $11.76 55
2021-08-12 $11.63 $11.86 $11.61 $11.86 $11.82 1,704
2021-08-11 $11.66 $11.75 $11.66 $11.75 $11.71 949
2021-08-10 $11.79 $11.79 $11.77 $11.78 $11.74 507
2021-08-09 $11.86 $11.86 $11.86 $11.86 $11.82 214
2021-08-06 $11.93 $11.93 $11.71 $11.79 $11.75 1,893
2021-08-05 $11.87 $11.99 $11.87 $11.97 $11.93 537
2021-08-04 $11.88 $11.94 $11.88 $11.94 $11.89 619
2021-08-03 $12.00 $12.00 $11.79 $11.88 $11.84 505
2021-08-02 $11.87 $11.98 $11.85 $11.85 $11.81 1,918
2021-07-30 $11.67 $11.73 $11.59 $11.67 $11.63 1,743
2021-07-29 $11.61 $11.61 $11.61 $11.61 $11.57 119
2021-07-28 $11.40 $11.42 $11.40 $11.42 $11.39 721
2021-07-27 $11.21 $11.39 $11.20 $11.34 $11.30 1,460
2021-07-26 $11.59 $11.64 $11.55 $11.55 $11.51 1,168
2021-07-23 $11.73 $11.73 $11.32 $11.47 $11.43 3,436
2021-07-22 $11.36 $11.45 $11.32 $11.40 $11.37 1,645
2021-07-21 $11.37 $11.37 $11.36 $11.37 $11.33 967
2021-07-20 $11.11 $11.45 $11.11 $11.38 $11.34 12,871
2021-07-19 $11.02 $11.16 $10.93 $11.16 $11.12 3,504
2021-07-16 $11.24 $11.37 $11.22 $11.22 $11.18 6,052
2021-07-15 $11.38 $11.38 $11.33 $11.33 $11.29 363
2021-07-14 $11.66 $11.68 $11.51 $11.51 $11.47 4,273
2021-07-13 $11.73 $11.79 $11.65 $11.65 $11.61 2,986
2021-07-12 $11.82 $11.82 $11.82 $11.82 $11.78 436
2021-07-09 $11.53 $11.59 $11.52 $11.59 $11.55 5,725
2021-07-08 $11.57 $11.58 $11.53 $11.53 $11.49 1,678
2021-07-07 $12.00 $12.00 $11.54 $11.54 $11.50 1,605
2021-07-06 $11.98 $11.98 $11.60 $11.64 $11.60 1,098
2021-07-02 $11.81 $11.81 $11.81 $11.81 $11.77 247
2021-07-01 $11.74 $11.82 $11.74 $11.78 $11.74 961
2021-06-30 $11.81 $11.90 $11.81 $11.88 $11.84 1,849
2021-06-29 $11.95 $11.95 $11.85 $11.85 $11.81 852
2021-06-28 $11.82 $11.97 $11.82 $11.94 $11.90 1,551
2021-06-25 $11.78 $11.86 $11.66 $11.73 $11.69 5,397
2021-06-24 $11.80 $11.94 $11.80 $11.80 $11.76 3,517
2021-06-23 $11.27 $11.40 $11.27 $11.40 $11.36 2,573
2021-06-22 $10.96 $11.05 $10.96 $11.03 $11.00 920
2021-06-21 $10.80 $10.96 $10.80 $10.96 $10.92 881
2021-06-18 $10.97 $10.97 $10.97 $10.97 $10.93 195
2021-06-17 $10.78 $10.90 $10.78 $10.90 $10.86 932
2021-06-16 $10.79 $10.79 $10.76 $10.76 $10.73 237
2021-06-15 $10.89 $10.89 $10.76 $10.78 $10.74 2,203
2021-06-14 $10.98 $11.07 $10.92 $11.00 $10.96 6,476
2021-06-11 $10.84 $10.91 $10.84 $10.91 $10.87 2,303
2021-06-10 $10.93 $10.93 $10.87 $10.92 $10.88 579
2021-06-09 $10.74 $10.75 $10.74 $10.75 $10.72 476
2021-06-08 $10.78 $10.78 $10.74 $10.78 $10.74 976
2021-06-07 $10.57 $10.78 $10.57 $10.78 $10.74 706
2021-06-04 $10.65 $10.66 $10.65 $10.66 $10.62 719
2021-06-03 $10.41 $10.41 $10.35 $10.35 $10.31 686
2021-06-02 $10.76 $10.77 $10.59 $10.68 $10.64 1,180
2021-06-01 $10.92 $10.92 $10.84 $10.84 $10.81 872
2021-05-28 $11.36 $11.36 $10.92 $10.92 $10.89 1,702
2021-05-27 $10.94 $10.94 $10.84 $10.92 $10.88 1,724
2021-05-26 $10.75 $10.84 $10.75 $10.81 $10.78 3,450
2021-05-25 $10.75 $10.75 $10.55 $10.58 $10.54 985
2021-05-24 $10.30 $10.63 $10.30 $10.61 $10.57 2,340
2021-05-21 $10.42 $10.44 $10.30 $10.30 $10.27 996
2021-05-20 $10.33 $10.41 $10.32 $10.41 $10.38 778
2021-05-19 $10.31 $10.31 $10.04 $10.06 $10.03 3,081
2021-05-18 $10.30 $10.31 $10.17 $10.18 $10.14 47,327
2021-05-17 $10.35 $10.35 $10.15 $10.21 $10.18 1,969
2021-05-14 $10.30 $10.37 $10.30 $10.37 $10.34 1,671
2021-05-13 $10.35 $10.35 $10.11 $10.11 $10.08 2,277
2021-05-12 $10.73 $10.73 $10.16 $10.16 $10.13 3,443
2021-05-11 $9.90 $10.61 $9.90 $10.54 $10.50 92,426
2021-05-10 $10.84 $10.84 $10.67 $10.70 $10.66 7,757
2021-05-07 $11.19 $11.19 $11.12 $11.12 $11.08 601
2021-05-06 $11.00 $11.01 $10.94 $11.01 $10.97 1,066
2021-05-05 $11.17 $11.17 $11.08 $11.09 $11.05 401
2021-05-04 $11.36 $11.36 $11.09 $11.13 $11.09 1,423
2021-05-03 $12.03 $12.03 $11.36 $11.37 $11.33 5,406
2021-04-30 $11.36 $11.67 $11.36 $11.64 $11.60 3,476
2021-04-29 $11.66 $11.73 $11.46 $11.52 $11.48 5,435
2021-04-28 $11.79 $11.81 $11.71 $11.71 $11.67 7,651
2021-04-27 $11.98 $11.99 $11.85 $11.85 $11.81 1,907
2021-04-26 $12.37 $12.37 $12.17 $12.22 $12.18 2,519
2021-04-23 $12.10 $12.11 $12.07 $12.08 $12.04 957
2021-04-22 $12.28 $12.28 $11.98 $11.98 $11.94 1,177
2021-04-21 $11.95 $12.19 $11.94 $12.19 $12.15 51,893
2021-04-20 $11.83 $12.12 $11.81 $11.95 $11.91 15,559
2021-04-19 $12.50 $12.50 $11.88 $11.99 $11.95 18,141
2021-04-16 $12.22 $12.30 $12.19 $12.30 $12.26 5,092
2021-04-15 $12.60 $12.60 $12.17 $12.34 $12.30 12,330
2021-04-14 $12.75 $12.75 $12.12 $12.23 $12.19 15,106
2021-04-13 $12.00 $12.47 $12.00 $12.44 $12.40 7,783
2021-04-12 $11.76 $11.81 $11.74 $11.80 $11.76 1,745
2021-04-09 $11.59 $11.63 $11.59 $11.63 $11.59 671
2021-04-08 $11.65 $11.65 $11.62 $11.64 $11.60 964
2021-04-07 $11.76 $11.76 $11.52 $11.52 $11.48 1,729
2021-04-06 $11.99 $11.99 $11.78 $11.78 $11.74 8,042
2021-04-05 $11.51 $11.87 $11.51 $11.75 $11.71 4,820
2021-04-01 $11.68 $11.68 $11.50 $11.50 $11.46 9,091
2021-03-31 $11.28 $11.43 $11.27 $11.43 $11.39 1,118
2021-03-30 $10.86 $11.09 $10.76 $11.09 $11.05 1,263
2021-03-29 $11.10 $11.10 $10.89 $10.98 $10.94 3,147
2021-03-26 $11.14 $11.14 $10.90 $11.12 $11.08 7,554
2021-03-25 $11.10 $11.21 $11.10 $11.21 $11.17 416
2021-03-24 $11.02 $11.41 $11.02 $11.13 $11.09 1,137
2021-03-23 $11.77 $11.77 $11.51 $11.51 $11.47 1,330
2021-03-22 $12.31 $12.31 $11.77 $11.89 $11.84 1,336
2021-03-19 $11.67 $11.73 $11.55 $11.73 $11.69 861
2021-03-18 $11.94 $11.98 $11.70 $11.70 $11.66 3,302
2021-03-17 $12.00 $12.25 $11.84 $12.25 $12.20 1,102
2021-03-16 $12.11 $12.36 $12.11 $12.12 $12.08 3,287
2021-03-15 $12.16 $12.31 $12.16 $12.28 $12.24 1,770
2021-03-12 $12.30 $12.30 $11.87 $12.15 $12.10 1,232
2021-03-11 $11.90 $12.27 $11.90 $12.27 $12.22 3,680
2021-03-10 $12.11 $12.40 $11.78 $12.13 $12.09 6,908
2021-03-09 $10.97 $11.77 $10.97 $11.77 $11.73 1,125
2021-03-08 $10.98 $10.98 $10.79 $10.79 $10.75 814
2021-03-05 $11.66 $11.66 $10.59 $11.10 $11.06 42,849
2021-03-04 $12.05 $12.05 $11.13 $11.22 $11.18 19,595
2021-03-03 $12.56 $12.56 $11.70 $12.08 $12.04 15,028
2021-03-02 $12.01 $12.57 $12.01 $12.18 $12.14 3,426
2021-03-01 $12.75 $12.75 $12.41 $12.69 $12.65 3,393
2021-02-26 $12.07 $12.42 $12.00 $12.17 $12.13 13,061
2021-02-25 $12.98 $12.98 $12.05 $12.13 $12.09 5,281
2021-02-24 $12.87 $12.87 $12.48 $12.81 $12.76 1,419
2021-02-23 $12.01 $12.60 $11.71 $12.39 $12.34 7,870
2021-02-22 $13.02 $13.13 $12.75 $12.79 $12.74 4,648
2021-02-19 $13.71 $13.71 $13.45 $13.45 $13.41 3,405
2021-02-18 $13.63 $13.63 $13.47 $13.56 $13.51 4,648
2021-02-17 $13.70 $13.78 $13.36 $13.78 $13.73 2,498
2021-02-16 $14.59 $14.59 $13.72 $13.95 $13.90 16,119
2021-02-12 $13.74 $14.09 $13.74 $14.09 $14.04 4,731
2021-02-11 $13.82 $14.11 $13.82 $13.94 $13.90 4,847
2021-02-10 $14.27 $14.27 $13.85 $13.95 $13.90 33,843
2021-02-09 $14.77 $14.77 $14.01 $14.35 $14.30 7,884
2021-02-08 $14.99 $14.99 $14.46 $14.54 $14.49 4,591
2021-02-05 $14.73 $14.73 $14.30 $14.41 $14.36 2,533
2021-02-04 $14.27 $14.50 $14.27 $14.42 $14.37 4,763
2021-02-03 $15.10 $15.10 $14.43 $14.56 $14.51 15,943
2021-02-02 $15.06 $15.06 $14.71 $15.04 $14.99 3,507
2021-02-01 $13.98 $14.57 $13.98 $14.53 $14.48 8,748
2021-01-29 $14.50 $14.50 $13.98 $14.12 $14.07 7,239
2021-01-28 $15.02 $15.06 $14.39 $14.56 $14.51 10,600
2021-01-27 $15.16 $15.33 $15.01 $15.09 $15.04 6,719
2021-01-26 $15.65 $15.65 $15.27 $15.29 $15.24 8,510
2021-01-25 $15.03 $15.61 $14.82 $15.33 $15.27 15,638
2021-01-22 $14.71 $14.82 $14.59 $14.82 $14.77 6,222
2021-01-21 $14.80 $14.94 $14.77 $14.81 $14.76 15,520
2021-01-20 $14.98 $14.98 $14.69 $14.91 $14.86 5,703
2021-01-19 $15.00 $15.13 $14.61 $14.81 $14.76 5,541
2021-01-15 $15.06 $15.10 $14.75 $14.76 $14.71 7,698
2021-01-14 $15.17 $15.20 $14.84 $15.01 $14.96 51,341
2021-01-13 $15.00 $15.25 $14.86 $15.12 $15.07 16,280
2021-01-12 $14.90 $15.53 $14.90 $15.33 $15.28 16,887
2021-01-11 $15.66 $15.66 $14.60 $14.94 $14.89 38,045
2021-01-08 $14.99 $15.76 $14.80 $15.64 $15.58 34,302
2021-01-07 $14.24 $14.56 $14.18 $14.54 $14.49 29,034
2021-01-06 $14.50 $14.50 $13.50 $13.94 $13.89 32,554
2021-01-05 $13.49 $13.52 $13.29 $13.40 $13.35 19,514
2021-01-04 $14.94 $14.94 $13.20 $13.39 $13.34 10,444
2020-12-31 $13.06 $13.27 $12.95 $13.08 $13.03 2,401
2020-12-30 $12.60 $13.00 $12.60 $12.98 $12.93 23,598
2020-12-29 $12.75 $12.75 $12.48 $12.48 $12.44 22,995

Simplify Volt RoboCar Disruption and Tech ETF (VCAR) News Headlines

Recent Simplify Volt RoboCar Disruption and Tech ETF (VCAR) News
Similar Companies to Simplify Volt RoboCar Disruption and Tech ETF (VCAR) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.