Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO) Exchange: NYSE ARCA
Data as of April 19, 2024
$4.48 ($0.00) 0.00%
Simplify Volt Cloud and Cybersecurity Disruption ETF - Daily Information
Click for more stock information on Simplify Volt Cloud and Cybersecurity Disruption ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $4.48 |
| Previous Close | $4.48 |
| High | $4.48 |
| Low | $4.48 |
| Adjusted Open | $4.48 |
| Previous Adjusted Close | $4.48 |
| Adjusted High | $4.48 |
| Adjusted Low | $4.48 |
About Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO)
Simplify Volt Cloud and Cybersecurity Disruption ETF
Invest in Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO)
Historical Stock Data for Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-05-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2023-04-28 | $4.48 | $4.49 | $4.45 | $4.48 | $4.48 | 5,199 |
| 2023-04-27 | $4.49 | $4.58 | $4.49 | $4.56 | $4.56 | 5,633 |
| 2023-04-26 | $4.52 | $4.61 | $4.52 | $4.53 | $4.53 | 3,882 |
| 2023-04-25 | $4.61 | $4.61 | $4.50 | $4.50 | $4.50 | 7,407 |
| 2023-04-24 | $4.70 | $4.70 | $4.65 | $4.67 | $4.67 | 2,860 |
| 2023-04-21 | $4.65 | $4.74 | $4.64 | $4.71 | $4.71 | 1,045 |
| 2023-04-20 | $4.67 | $4.69 | $4.66 | $4.66 | $4.66 | 2,822 |
| 2023-04-19 | $4.77 | $4.78 | $4.69 | $4.71 | $4.71 | 2,465 |
| 2023-04-18 | $4.96 | $4.96 | $4.75 | $4.78 | $4.78 | 3,107 |
| 2023-04-17 | $4.79 | $4.79 | $4.77 | $4.77 | $4.77 | 589 |
| 2023-04-14 | $4.73 | $4.78 | $4.68 | $4.74 | $4.74 | 4,292 |
| 2023-04-13 | $4.74 | $4.80 | $4.74 | $4.77 | $4.77 | 4,439 |
| 2023-04-12 | $4.72 | $4.79 | $4.68 | $4.68 | $4.68 | 5,541 |
| 2023-04-11 | $4.93 | $4.93 | $4.66 | $4.66 | $4.66 | 1,254 |
| 2023-04-10 | $4.59 | $4.65 | $4.59 | $4.65 | $4.65 | 529 |
| 2023-04-06 | $4.52 | $4.69 | $4.50 | $4.68 | $4.68 | 2,201 |
| 2023-04-05 | $4.91 | $4.91 | $4.58 | $4.64 | $4.64 | 4,030 |
| 2023-04-04 | $4.72 | $4.79 | $4.72 | $4.79 | $4.79 | 2,509 |
| 2023-04-03 | $5.00 | $5.00 | $4.71 | $4.82 | $4.82 | 2,109 |
| 2023-03-31 | $4.89 | $4.96 | $4.89 | $4.96 | $4.96 | 1,315 |
| 2023-03-30 | $4.72 | $4.76 | $4.68 | $4.71 | $4.71 | 844 |
| 2023-03-29 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 142 |
| 2023-03-28 | $4.70 | $4.70 | $4.65 | $4.65 | $4.65 | 2,216 |
| 2023-03-27 | $4.72 | $4.72 | $4.67 | $4.70 | $4.70 | 1,044 |
| 2023-03-24 | $4.70 | $4.70 | $4.67 | $4.68 | $4.68 | 803 |
| 2023-03-23 | $4.70 | $4.70 | $4.65 | $4.70 | $4.70 | 978 |
| 2023-03-22 | $4.70 | $4.75 | $4.65 | $4.67 | $4.67 | 16,086 |
| 2023-03-21 | $4.68 | $4.73 | $4.63 | $4.72 | $4.72 | 14,403 |
| 2023-03-20 | $4.68 | $4.69 | $4.61 | $4.69 | $4.69 | 2,184 |
| 2023-03-17 | $4.77 | $4.77 | $4.63 | $4.68 | $4.68 | 1,086 |
| 2023-03-16 | $4.63 | $4.70 | $4.63 | $4.69 | $4.69 | 2,666 |
| 2023-03-15 | $4.66 | $4.66 | $4.62 | $4.62 | $4.62 | 4,330 |
| 2023-03-14 | $4.64 | $4.67 | $4.63 | $4.67 | $4.67 | 3,730 |
| 2023-03-13 | $4.63 | $4.74 | $4.55 | $4.65 | $4.65 | 2,091 |
| 2023-03-10 | $4.72 | $4.73 | $4.62 | $4.65 | $4.65 | 1,877 |
| 2023-03-09 | $4.90 | $4.90 | $4.70 | $4.73 | $4.73 | 2,786 |
| 2023-03-08 | $4.92 | $4.92 | $4.89 | $4.89 | $4.89 | 1,970 |
| 2023-03-07 | $4.91 | $4.94 | $4.88 | $4.88 | $4.88 | 5,958 |
| 2023-03-06 | $5.05 | $5.06 | $4.95 | $4.96 | $4.96 | 6,623 |
| 2023-03-03 | $4.90 | $5.00 | $4.83 | $4.96 | $4.96 | 18,363 |
| 2023-03-02 | $4.72 | $4.81 | $4.72 | $4.79 | $4.79 | 1,701 |
| 2023-03-01 | $4.81 | $4.98 | $4.60 | $4.81 | $4.81 | 14,296 |
| 2023-02-28 | $4.85 | $4.91 | $4.82 | $4.83 | $4.83 | 7,551 |
| 2023-02-27 | $4.81 | $4.87 | $4.81 | $4.87 | $4.87 | 596 |
| 2023-02-24 | $4.85 | $4.85 | $4.75 | $4.78 | $4.78 | 3,571 |
| 2023-02-23 | $5.05 | $5.05 | $4.89 | $4.91 | $4.91 | 2,375 |
| 2023-02-22 | $4.91 | $4.91 | $4.89 | $4.91 | $4.91 | 2,209 |
| 2023-02-21 | $5.00 | $5.00 | $4.85 | $4.88 | $4.88 | 6,212 |
| 2023-02-17 | $5.06 | $5.09 | $4.93 | $4.97 | $4.97 | 7,354 |
| 2023-02-16 | $5.39 | $5.39 | $5.16 | $5.17 | $5.17 | 9,685 |
| 2023-02-15 | $5.43 | $5.43 | $5.24 | $5.36 | $5.36 | 10,587 |
| 2023-02-14 | $5.00 | $5.26 | $5.00 | $5.21 | $5.21 | 9,731 |
| 2023-02-13 | $4.88 | $5.11 | $4.88 | $5.05 | $5.05 | 11,677 |
| 2023-02-10 | $5.22 | $5.22 | $4.86 | $4.89 | $4.89 | 2,439 |
| 2023-02-09 | $5.10 | $5.15 | $4.98 | $4.98 | $4.98 | 14,104 |
| 2023-02-08 | $5.20 | $5.20 | $5.06 | $5.06 | $5.06 | 4,745 |
| 2023-02-07 | $4.93 | $5.14 | $4.93 | $5.13 | $5.13 | 5,601 |
| 2023-02-06 | $5.19 | $5.19 | $4.98 | $4.98 | $4.98 | 5,258 |
| 2023-02-03 | $5.30 | $5.30 | $5.15 | $5.17 | $5.17 | 4,703 |
| 2023-02-02 | $5.32 | $5.40 | $5.26 | $5.34 | $5.34 | 17,779 |
| 2023-02-01 | $4.95 | $5.09 | $4.85 | $5.09 | $5.09 | 12,854 |
| 2023-01-31 | $4.72 | $4.89 | $4.72 | $4.86 | $4.86 | 2,749 |
| 2023-01-30 | $4.96 | $4.96 | $4.75 | $4.76 | $4.76 | 2,332 |
| 2023-01-27 | $4.83 | $4.87 | $4.74 | $4.87 | $4.87 | 6,142 |
| 2023-01-26 | $4.80 | $4.80 | $4.69 | $4.73 | $4.73 | 1,229 |
| 2023-01-25 | $4.55 | $4.73 | $4.55 | $4.69 | $4.69 | 2,357 |
| 2023-01-24 | $4.76 | $4.76 | $4.70 | $4.71 | $4.71 | 1,994 |
| 2023-01-23 | $4.58 | $4.73 | $4.58 | $4.73 | $4.73 | 4,676 |
| 2023-01-20 | $4.57 | $4.63 | $4.57 | $4.61 | $4.61 | 1,395 |
| 2023-01-19 | $4.54 | $4.55 | $4.53 | $4.53 | $4.53 | 580 |
| 2023-01-18 | $4.40 | $4.68 | $4.40 | $4.59 | $4.59 | 1,298 |
| 2023-01-17 | $4.43 | $4.63 | $4.43 | $4.62 | $4.62 | 3,459 |
| 2023-01-13 | $4.50 | $4.53 | $4.50 | $4.53 | $4.53 | 7,912 |
| 2023-01-12 | $4.51 | $4.54 | $4.51 | $4.52 | $4.52 | 1,868 |
| 2023-01-11 | $4.49 | $4.56 | $4.47 | $4.56 | $4.56 | 2,757 |
| 2023-01-10 | $4.75 | $4.75 | $4.42 | $4.48 | $4.48 | 2,615 |
| 2023-01-09 | $4.44 | $4.56 | $4.44 | $4.46 | $4.46 | 1,961 |
| 2023-01-06 | $4.40 | $4.47 | $4.40 | $4.44 | $4.44 | 5,370 |
| 2023-01-05 | $4.57 | $4.57 | $4.40 | $4.42 | $4.42 | 6,443 |
| 2023-01-04 | $4.61 | $4.65 | $4.60 | $4.64 | $4.64 | 1,012 |
| 2023-01-03 | $4.60 | $4.70 | $4.55 | $4.66 | $4.66 | 4,595 |
| 2022-12-30 | $4.64 | $4.64 | $4.55 | $4.60 | $4.60 | 13,394 |
| 2022-12-29 | $4.52 | $4.67 | $4.52 | $4.63 | $4.63 | 1,862 |
| 2022-12-28 | $4.57 | $4.60 | $4.51 | $4.54 | $4.54 | 2,379 |
| 2022-12-27 | $4.60 | $4.69 | $4.55 | $4.55 | $4.55 | 9,562 |
| 2022-12-23 | $4.65 | $4.66 | $4.63 | $4.64 | $4.64 | 1,844 |
| 2022-12-22 | $4.91 | $4.91 | $4.61 | $4.72 | $4.72 | 9,605 |
| 2022-12-21 | $4.92 | $5.10 | $4.92 | $5.01 | $5.01 | 2,953 |
| 2022-12-20 | $4.93 | $5.00 | $4.90 | $4.96 | $4.96 | 2,888 |
| 2022-12-19 | $5.08 | $5.08 | $4.91 | $4.93 | $4.93 | 8,017 |
| 2022-12-16 | $5.07 | $5.13 | $5.01 | $5.13 | $5.13 | 4,823 |
| 2022-12-15 | $5.15 | $5.23 | $5.15 | $5.16 | $5.16 | 614 |
| 2022-12-14 | $5.40 | $5.42 | $5.37 | $5.37 | $5.37 | 5,287 |
| 2022-12-13 | $5.59 | $5.59 | $5.32 | $5.38 | $5.38 | 7,231 |
| 2022-12-12 | $5.24 | $5.32 | $5.24 | $5.32 | $5.32 | 1,289 |
| 2022-12-09 | $5.72 | $5.72 | $5.22 | $5.22 | $5.22 | 2,277 |
| 2022-12-08 | $5.18 | $5.21 | $5.15 | $5.21 | $5.21 | 3,385 |
| 2022-12-07 | $5.09 | $5.10 | $5.06 | $5.09 | $5.09 | 2,795 |
| 2022-12-06 | $5.15 | $5.16 | $5.05 | $5.11 | $5.11 | 2,991 |
| 2022-12-05 | $5.40 | $5.42 | $5.18 | $5.18 | $5.18 | 4,124 |
| 2022-12-02 | $5.45 | $5.53 | $5.35 | $5.43 | $5.43 | 5,762 |
| 2022-12-01 | $5.45 | $5.56 | $5.39 | $5.52 | $5.52 | 4,295 |
| 2022-11-30 | $5.29 | $5.34 | $5.20 | $5.31 | $5.31 | 12,044 |
| 2022-11-29 | $5.39 | $5.39 | $5.28 | $5.30 | $5.30 | 6,566 |
| 2022-11-28 | $5.45 | $5.45 | $5.36 | $5.36 | $5.36 | 6,911 |
| 2022-11-25 | $5.39 | $5.43 | $5.38 | $5.43 | $5.43 | 1,388 |
| 2022-11-23 | $5.38 | $5.41 | $5.36 | $5.41 | $5.41 | 517 |
| 2022-11-22 | $5.60 | $5.60 | $5.31 | $5.35 | $5.35 | 3,954 |
| 2022-11-21 | $5.42 | $5.43 | $5.28 | $5.35 | $5.35 | 4,377 |
| 2022-11-18 | $5.50 | $5.50 | $5.41 | $5.41 | $5.41 | 1,032 |
| 2022-11-17 | $6.05 | $6.05 | $5.37 | $5.39 | $5.39 | 1,525 |
| 2022-11-16 | $5.70 | $5.74 | $5.52 | $5.55 | $5.55 | 8,289 |
| 2022-11-15 | $5.28 | $5.85 | $5.28 | $5.83 | $5.83 | 3,216 |
| 2022-11-14 | $5.61 | $5.61 | $5.50 | $5.56 | $5.56 | 3,925 |
| 2022-11-11 | $5.39 | $5.67 | $5.38 | $5.64 | $5.64 | 2,907 |
| 2022-11-10 | $5.17 | $5.50 | $5.17 | $5.49 | $5.49 | 7,950 |
| 2022-11-09 | $5.25 | $5.25 | $5.01 | $5.12 | $5.12 | 3,397 |
| 2022-11-08 | $5.13 | $5.33 | $5.13 | $5.25 | $5.25 | 4,736 |
| 2022-11-07 | $5.00 | $5.24 | $5.00 | $5.13 | $5.13 | 14,105 |
| 2022-11-04 | $5.53 | $5.53 | $5.07 | $5.10 | $5.10 | 15,191 |
| 2022-11-03 | $5.74 | $5.81 | $5.62 | $5.67 | $5.67 | 3,164 |
| 2022-11-02 | $6.00 | $6.00 | $5.60 | $5.64 | $5.64 | 7,967 |
| 2022-11-01 | $6.20 | $6.30 | $6.12 | $6.17 | $6.17 | 9,882 |
| 2022-10-31 | $6.12 | $6.20 | $6.12 | $6.20 | $6.20 | 3,702 |
| 2022-10-28 | $6.25 | $6.27 | $6.19 | $6.22 | $6.22 | 2,140 |
| 2022-10-27 | $6.28 | $6.29 | $6.25 | $6.28 | $6.28 | 3,477 |
| 2022-10-26 | $6.41 | $6.49 | $6.22 | $6.28 | $6.28 | 4,605 |
| 2022-10-25 | $6.20 | $6.60 | $6.20 | $6.60 | $6.60 | 2,822 |
| 2022-10-24 | $6.00 | $6.17 | $5.84 | $6.13 | $6.13 | 1,416 |
| 2022-10-21 | $6.14 | $6.23 | $6.13 | $6.21 | $6.21 | 889 |
| 2022-10-20 | $6.24 | $6.28 | $6.12 | $6.12 | $6.12 | 2,097 |
| 2022-10-19 | $6.06 | $6.14 | $5.97 | $6.01 | $6.01 | 1,101 |
| 2022-10-18 | $6.10 | $6.17 | $6.06 | $6.12 | $6.12 | 1,796 |
| 2022-10-17 | $6.02 | $6.09 | $5.97 | $6.03 | $6.03 | 5,029 |
| 2022-10-14 | $6.03 | $6.03 | $5.80 | $5.80 | $5.80 | 4,455 |
| 2022-10-13 | $5.87 | $6.03 | $5.84 | $6.03 | $6.03 | 3,683 |
| 2022-10-12 | $5.96 | $5.99 | $5.90 | $5.95 | $5.95 | 4,780 |
| 2022-10-11 | $6.01 | $6.04 | $6.00 | $6.02 | $6.02 | 2,540 |
| 2022-10-10 | $6.36 | $6.36 | $6.06 | $6.11 | $6.11 | 2,142 |
| 2022-10-07 | $6.77 | $6.77 | $6.39 | $6.43 | $6.43 | 2,229 |
| 2022-10-06 | $6.96 | $7.19 | $6.96 | $7.06 | $7.06 | 5,334 |
| 2022-10-05 | $6.83 | $7.04 | $6.83 | $6.93 | $6.93 | 2,763 |
| 2022-10-04 | $6.73 | $7.10 | $6.73 | $7.06 | $7.06 | 4,723 |
| 2022-10-03 | $6.77 | $6.77 | $6.63 | $6.73 | $6.73 | 1,215 |
| 2022-09-30 | $6.87 | $6.88 | $6.74 | $6.79 | $6.79 | 6,145 |
| 2022-09-29 | $7.02 | $7.02 | $6.81 | $6.83 | $6.83 | 793 |
| 2022-09-28 | $6.90 | $7.00 | $6.79 | $6.92 | $6.92 | 2,526 |
| 2022-09-27 | $6.83 | $6.88 | $6.74 | $6.88 | $6.88 | 2,958 |
| 2022-09-26 | $6.67 | $6.75 | $6.63 | $6.69 | $6.69 | 8,544 |
| 2022-09-23 | $6.56 | $6.80 | $6.55 | $6.68 | $6.68 | 16,447 |
| 2022-09-22 | $6.74 | $6.74 | $6.56 | $6.67 | $6.67 | 1,795 |
| 2022-09-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 119 |
| 2022-09-20 | $6.84 | $6.85 | $6.73 | $6.82 | $6.82 | 13,102 |
| 2022-09-19 | $6.68 | $6.85 | $6.68 | $6.77 | $6.77 | 8,567 |
| 2022-09-16 | $6.88 | $6.88 | $6.83 | $6.83 | $6.83 | 685 |
| 2022-09-15 | $7.00 | $7.11 | $6.92 | $6.92 | $6.92 | 518 |
| 2022-09-14 | $7.01 | $7.17 | $7.00 | $7.08 | $7.08 | 2,954 |
| 2022-09-13 | $7.08 | $7.23 | $6.93 | $7.18 | $7.18 | 1,096 |
| 2022-09-12 | $7.12 | $7.57 | $7.12 | $7.44 | $7.44 | 12,075 |
| 2022-09-09 | $6.84 | $7.02 | $6.84 | $6.96 | $6.96 | 5,257 |
| 2022-09-08 | $6.63 | $6.63 | $6.53 | $6.55 | $6.55 | 2,876 |
| 2022-09-07 | $6.51 | $6.64 | $6.45 | $6.57 | $6.57 | 4,690 |
| 2022-09-06 | $6.68 | $6.68 | $6.53 | $6.58 | $6.58 | 2,361 |
| 2022-09-02 | $6.70 | $6.70 | $6.65 | $6.68 | $6.68 | 981 |
| 2022-09-01 | $6.85 | $6.85 | $6.66 | $6.66 | $6.66 | 5,485 |
| 2022-08-31 | $6.92 | $6.92 | $6.90 | $6.90 | $6.90 | 723 |
| 2022-08-30 | $6.91 | $6.92 | $6.91 | $6.92 | $6.92 | 523 |
| 2022-08-29 | $6.90 | $7.03 | $6.90 | $6.94 | $6.94 | 4,854 |
| 2022-08-26 | $7.21 | $7.21 | $6.99 | $6.99 | $6.99 | 2,687 |
| 2022-08-25 | $7.23 | $7.23 | $7.03 | $7.18 | $7.18 | 2,105 |
| 2022-08-24 | $7.00 | $7.09 | $7.00 | $7.09 | $7.09 | 3,701 |
| 2022-08-23 | $7.00 | $7.01 | $6.92 | $7.01 | $7.01 | 10,705 |
| 2022-08-22 | $7.23 | $7.23 | $6.95 | $6.96 | $6.96 | 3,666 |
| 2022-08-19 | $7.21 | $7.21 | $7.13 | $7.16 | $7.16 | 2,622 |
| 2022-08-18 | $7.58 | $7.71 | $7.56 | $7.59 | $7.59 | 1,564 |
| 2022-08-17 | $7.73 | $7.75 | $7.60 | $7.62 | $7.62 | 4,132 |
| 2022-08-16 | $7.88 | $7.93 | $7.65 | $7.80 | $7.80 | 101,393 |
| 2022-08-15 | $8.07 | $8.07 | $7.90 | $8.01 | $8.01 | 9,573 |
| 2022-08-12 | $7.64 | $8.05 | $7.64 | $7.92 | $7.92 | 2,338 |
| 2022-08-11 | $7.95 | $8.26 | $7.70 | $7.77 | $7.77 | 8,708 |
| 2022-08-10 | $7.72 | $7.98 | $7.69 | $7.92 | $7.92 | 6,500 |
| 2022-08-09 | $7.63 | $7.63 | $7.34 | $7.45 | $7.45 | 2,737 |
| 2022-08-08 | $7.91 | $7.99 | $7.69 | $7.69 | $7.69 | 5,024 |
| 2022-08-05 | $7.73 | $7.84 | $7.47 | $7.68 | $7.68 | 8,155 |
| 2022-08-04 | $7.38 | $7.46 | $7.13 | $7.32 | $7.32 | 11,698 |
| 2022-08-03 | $7.20 | $7.49 | $7.12 | $7.43 | $7.43 | 10,043 |
| 2022-08-02 | $6.91 | $7.13 | $6.85 | $7.00 | $7.00 | 6,251 |
| 2022-08-01 | $6.87 | $7.13 | $6.86 | $7.06 | $7.06 | 6,650 |
| 2022-07-29 | $6.98 | $7.08 | $6.88 | $6.92 | $6.92 | 10,617 |
| 2022-07-28 | $6.89 | $6.96 | $6.89 | $6.96 | $6.96 | 1,676 |
| 2022-07-27 | $6.85 | $7.05 | $6.77 | $6.99 | $6.99 | 3,872 |
| 2022-07-26 | $7.02 | $7.02 | $6.57 | $6.66 | $6.66 | 6,100 |
| 2022-07-25 | $7.00 | $7.00 | $6.95 | $6.95 | $6.95 | 1,033 |
| 2022-07-22 | $7.53 | $7.53 | $7.05 | $7.05 | $7.05 | 10,379 |
| 2022-07-21 | $7.45 | $7.49 | $7.33 | $7.48 | $7.48 | 3,143 |
| 2022-07-20 | $7.00 | $7.39 | $7.00 | $7.37 | $7.37 | 3,247 |
| 2022-07-19 | $6.89 | $7.00 | $6.89 | $6.95 | $6.95 | 928 |
| 2022-07-18 | $6.82 | $7.03 | $6.80 | $6.84 | $6.84 | 12,586 |
| 2022-07-15 | $6.83 | $6.98 | $6.83 | $6.92 | $6.92 | 3,570 |
| 2022-07-14 | $7.05 | $7.05 | $6.81 | $6.85 | $6.85 | 3,522 |
| 2022-07-13 | $7.01 | $7.15 | $6.94 | $7.15 | $7.15 | 6,670 |
| 2022-07-12 | $7.49 | $7.49 | $7.05 | $7.09 | $7.09 | 2,024 |
| 2022-07-11 | $7.36 | $7.45 | $7.34 | $7.41 | $7.41 | 1,449 |
| 2022-07-08 | $7.67 | $7.79 | $7.58 | $7.64 | $7.64 | 12,769 |
| 2022-07-07 | $7.65 | $7.83 | $7.65 | $7.67 | $7.67 | 4,958 |
| 2022-07-06 | $7.58 | $7.62 | $7.50 | $7.53 | $7.53 | 11,498 |
| 2022-07-05 | $7.34 | $7.59 | $7.34 | $7.55 | $7.55 | 8,089 |
| 2022-07-01 | $7.27 | $7.50 | $7.27 | $7.45 | $7.45 | 2,386 |
| 2022-06-30 | $7.73 | $7.73 | $7.35 | $7.52 | $7.52 | 4,493 |
| 2022-06-29 | $7.96 | $8.06 | $7.72 | $7.73 | $7.73 | 8,933 |
| 2022-06-28 | $9.05 | $9.09 | $7.76 | $7.79 | $7.79 | 26,966 |
| 2022-06-27 | $9.43 | $9.43 | $8.72 | $8.72 | $8.72 | 3,405 |
| 2022-06-24 | $8.70 | $9.00 | $8.68 | $8.99 | $8.99 | 18,572 |
| 2022-06-23 | $8.40 | $8.53 | $8.35 | $8.43 | $8.43 | 3,512 |
| 2022-06-22 | $8.38 | $8.49 | $8.30 | $8.40 | $8.40 | 11,392 |
| 2022-06-21 | $8.58 | $8.58 | $8.31 | $8.31 | $8.31 | 2,630 |
| 2022-06-17 | $8.78 | $8.78 | $8.45 | $8.54 | $8.54 | 5,653 |
| 2022-06-16 | $8.55 | $8.65 | $8.43 | $8.55 | $8.55 | 4,855 |
| 2022-06-15 | $8.51 | $8.64 | $8.30 | $8.56 | $8.56 | 4,798 |
| 2022-06-14 | $8.59 | $8.59 | $8.35 | $8.42 | $8.42 | 13,653 |
| 2022-06-13 | $8.36 | $8.59 | $8.35 | $8.59 | $8.59 | 9,863 |
| 2022-06-10 | $8.40 | $8.88 | $8.40 | $8.87 | $8.87 | 21,259 |
| 2022-06-09 | $8.55 | $8.86 | $8.50 | $8.53 | $8.53 | 5,459 |
| 2022-06-08 | $8.83 | $8.83 | $8.69 | $8.72 | $8.72 | 4,231 |
| 2022-06-07 | $8.35 | $8.69 | $8.35 | $8.69 | $8.69 | 5,946 |
| 2022-06-06 | $8.37 | $8.63 | $8.37 | $8.47 | $8.47 | 6,752 |
| 2022-06-03 | $8.93 | $8.93 | $8.35 | $8.35 | $8.35 | 12,918 |
| 2022-06-02 | $8.33 | $9.23 | $8.33 | $9.14 | $9.14 | 20,262 |
| 2022-06-01 | $8.43 | $8.43 | $8.28 | $8.33 | $8.33 | 2,221 |
| 2022-05-31 | $8.51 | $8.56 | $8.40 | $8.40 | $8.40 | 9,135 |
| 2022-05-27 | $8.45 | $8.70 | $8.45 | $8.64 | $8.64 | 5,378 |
| 2022-05-26 | $8.03 | $8.31 | $8.03 | $8.28 | $8.28 | 7,495 |
| 2022-05-25 | $7.84 | $8.10 | $7.84 | $8.05 | $8.05 | 3,752 |
| 2022-05-24 | $8.01 | $8.09 | $7.88 | $7.89 | $7.89 | 6,078 |
| 2022-05-23 | $8.29 | $8.35 | $8.17 | $8.17 | $8.17 | 8,495 |
| 2022-05-20 | $8.39 | $8.56 | $8.19 | $8.28 | $8.28 | 15,238 |
| 2022-05-19 | $8.20 | $8.50 | $8.20 | $8.31 | $8.31 | 2,201 |
| 2022-05-18 | $8.20 | $8.24 | $7.99 | $8.13 | $8.13 | 2,853 |
| 2022-05-17 | $8.42 | $8.42 | $8.14 | $8.24 | $8.24 | 8,430 |
| 2022-05-16 | $9.06 | $9.06 | $8.25 | $8.27 | $8.27 | 5,063 |
| 2022-05-13 | $8.81 | $8.99 | $8.64 | $8.95 | $8.95 | 9,291 |
| 2022-05-12 | $8.05 | $8.65 | $8.04 | $8.32 | $8.32 | 14,231 |
| 2022-05-11 | $7.99 | $8.61 | $7.99 | $8.22 | $8.22 | 27,588 |
| 2022-05-10 | $8.12 | $8.60 | $8.12 | $8.47 | $8.47 | 17,094 |
| 2022-05-09 | $8.81 | $9.03 | $8.39 | $8.53 | $8.53 | 25,015 |
| 2022-05-06 | $9.69 | $9.69 | $9.01 | $9.12 | $9.12 | 32,207 |
| 2022-05-05 | $9.84 | $9.84 | $9.57 | $9.63 | $9.63 | 27,954 |
| 2022-05-04 | $10.12 | $10.45 | $9.72 | $10.39 | $10.39 | 10,348 |
| 2022-05-03 | $10.44 | $10.45 | $10.21 | $10.26 | $10.26 | 5,793 |
| 2022-05-02 | $10.29 | $10.50 | $10.12 | $10.45 | $10.45 | 11,707 |
| 2022-04-29 | $10.39 | $10.75 | $10.30 | $10.30 | $10.30 | 6,682 |
| 2022-04-28 | $10.85 | $10.85 | $10.38 | $10.70 | $10.70 | 4,978 |
| 2022-04-27 | $10.75 | $10.86 | $10.43 | $10.45 | $10.45 | 7,966 |
| 2022-04-26 | $10.75 | $10.75 | $10.55 | $10.59 | $10.59 | 11,772 |
| 2022-04-25 | $10.50 | $11.00 | $10.50 | $10.86 | $10.86 | 7,316 |
| 2022-04-22 | $11.24 | $11.24 | $10.61 | $10.71 | $10.71 | 7,239 |
| 2022-04-21 | $11.94 | $11.94 | $10.81 | $10.86 | $10.86 | 9,192 |
| 2022-04-20 | $11.38 | $11.50 | $11.26 | $11.39 | $11.39 | 5,085 |
| 2022-04-19 | $11.45 | $11.87 | $11.29 | $11.78 | $11.78 | 6,363 |
| 2022-04-18 | $12.05 | $12.05 | $11.28 | $11.44 | $11.44 | 7,474 |
| 2022-04-14 | $12.18 | $12.18 | $11.87 | $11.91 | $11.91 | 7,739 |
| 2022-04-13 | $12.17 | $12.38 | $12.17 | $12.38 | $12.38 | 2,851 |
| 2022-04-12 | $12.06 | $12.30 | $11.69 | $11.78 | $11.78 | 8,475 |
| 2022-04-11 | $11.66 | $11.71 | $11.27 | $11.61 | $11.61 | 16,641 |
| 2022-04-08 | $11.90 | $11.90 | $11.71 | $11.71 | $11.71 | 1,278 |
| 2022-04-07 | $11.93 | $12.00 | $11.78 | $11.91 | $11.91 | 1,510 |
| 2022-04-06 | $12.12 | $12.12 | $11.53 | $11.76 | $11.76 | 14,717 |
| 2022-04-05 | $12.89 | $13.02 | $12.30 | $12.43 | $12.43 | 10,157 |
| 2022-04-04 | $13.11 | $13.22 | $12.91 | $13.11 | $13.11 | 10,731 |
| 2022-04-01 | $12.72 | $12.93 | $12.66 | $12.78 | $12.78 | 6,904 |
| 2022-03-31 | $12.88 | $12.99 | $12.73 | $12.73 | $12.73 | 8,219 |
| 2022-03-30 | $13.36 | $13.36 | $12.66 | $12.67 | $12.67 | 11,632 |
| 2022-03-29 | $13.04 | $13.18 | $12.92 | $13.13 | $13.13 | 5,871 |
| 2022-03-28 | $12.52 | $12.86 | $12.52 | $12.79 | $12.79 | 8,871 |
| 2022-03-25 | $12.75 | $12.82 | $12.35 | $12.41 | $12.41 | 5,994 |
| 2022-03-24 | $12.72 | $12.76 | $12.22 | $12.76 | $12.76 | 8,202 |
| 2022-03-23 | $12.50 | $12.86 | $12.27 | $12.52 | $12.52 | 29,873 |
| 2022-03-22 | $11.98 | $12.60 | $11.69 | $12.44 | $12.44 | 9,899 |
| 2022-03-21 | $11.97 | $12.05 | $11.36 | $11.74 | $11.74 | 23,164 |
| 2022-03-18 | $11.70 | $12.18 | $11.68 | $12.13 | $12.13 | 23,264 |
| 2022-03-17 | $11.45 | $11.70 | $11.31 | $11.65 | $11.65 | 4,515 |
| 2022-03-16 | $10.52 | $11.22 | $10.46 | $11.22 | $11.22 | 13,667 |
| 2022-03-15 | $10.66 | $10.66 | $10.27 | $10.52 | $10.52 | 4,552 |
| 2022-03-14 | $10.76 | $10.86 | $10.31 | $10.31 | $10.31 | 10,627 |
| 2022-03-11 | $11.09 | $11.28 | $10.79 | $10.79 | $10.79 | 9,037 |
| 2022-03-10 | $11.34 | $11.42 | $11.07 | $11.36 | $11.36 | 16,064 |
| 2022-03-09 | $10.70 | $11.35 | $10.70 | $11.19 | $11.19 | 24,130 |
| 2022-03-08 | $10.51 | $10.93 | $10.47 | $10.49 | $10.49 | 19,970 |
| 2022-03-07 | $11.40 | $11.40 | $10.70 | $10.70 | $10.70 | 20,082 |
| 2022-03-04 | $11.68 | $11.70 | $11.20 | $11.20 | $11.20 | 15,200 |
| 2022-03-03 | $13.13 | $13.13 | $11.72 | $11.80 | $11.80 | 23,812 |
| 2022-03-02 | $12.81 | $12.94 | $12.27 | $12.94 | $12.94 | 24,551 |
| 2022-03-01 | $12.63 | $13.11 | $12.50 | $12.63 | $12.63 | 10,833 |
| 2022-02-28 | $12.17 | $12.75 | $12.15 | $12.63 | $12.63 | 8,691 |
| 2022-02-25 | $12.11 | $12.23 | $11.73 | $11.92 | $11.92 | 10,023 |
| 2022-02-24 | $10.50 | $12.26 | $10.45 | $12.26 | $12.26 | 25,370 |
| 2022-02-23 | $11.56 | $11.56 | $10.98 | $10.98 | $10.98 | 8,619 |
| 2022-02-22 | $11.50 | $11.64 | $11.36 | $11.36 | $11.36 | 9,776 |
| 2022-02-18 | $12.17 | $12.23 | $11.50 | $11.50 | $11.50 | 10,899 |
| 2022-02-17 | $12.90 | $12.90 | $12.03 | $12.14 | $12.14 | 8,320 |
| 2022-02-16 | $12.70 | $12.93 | $12.70 | $12.93 | $12.93 | 5,077 |
| 2022-02-15 | $12.39 | $13.12 | $12.39 | $13.12 | $13.12 | 6,272 |
| 2022-02-14 | $12.59 | $12.68 | $12.37 | $12.37 | $12.37 | 5,528 |
| 2022-02-11 | $13.39 | $13.39 | $12.39 | $12.45 | $12.45 | 25,506 |
| 2022-02-10 | $13.01 | $13.49 | $12.89 | $12.93 | $12.93 | 15,898 |
| 2022-02-09 | $12.57 | $12.84 | $12.41 | $12.77 | $12.77 | 10,740 |
| 2022-02-08 | $12.35 | $12.52 | $12.18 | $12.51 | $12.51 | 20,199 |
| 2022-02-07 | $12.46 | $12.80 | $12.40 | $12.44 | $12.44 | 9,449 |
| 2022-02-04 | $11.84 | $12.45 | $11.83 | $12.28 | $12.28 | 23,316 |
| 2022-02-03 | $11.96 | $12.09 | $11.80 | $11.80 | $11.80 | 4,947 |
| 2022-02-02 | $12.30 | $13.32 | $12.23 | $12.50 | $12.50 | 37,209 |
| 2022-02-01 | $12.32 | $12.32 | $12.02 | $12.24 | $12.24 | 9,406 |
| 2022-01-31 | $11.66 | $12.09 | $11.66 | $12.09 | $12.09 | 6,927 |
| 2022-01-28 | $11.31 | $11.65 | $11.24 | $11.54 | $11.54 | 7,222 |
| 2022-01-27 | $11.46 | $11.55 | $11.26 | $11.27 | $11.27 | 11,834 |
| 2022-01-26 | $11.80 | $12.05 | $11.43 | $11.49 | $11.49 | 11,102 |
| 2022-01-25 | $11.99 | $12.03 | $11.48 | $11.62 | $11.62 | 19,911 |
| 2022-01-24 | $11.59 | $12.18 | $11.00 | $12.18 | $12.18 | 42,747 |
| 2022-01-21 | $12.12 | $12.35 | $11.80 | $11.92 | $11.92 | 29,568 |
| 2022-01-20 | $12.85 | $12.95 | $12.35 | $12.35 | $12.35 | 5,677 |
| 2022-01-19 | $12.80 | $12.82 | $12.25 | $12.45 | $12.45 | 17,444 |
| 2022-01-18 | $12.52 | $12.99 | $12.39 | $12.41 | $12.41 | 36,292 |
| 2022-01-14 | $12.73 | $13.04 | $12.68 | $12.89 | $12.89 | 13,385 |
| 2022-01-13 | $14.09 | $14.09 | $12.75 | $12.96 | $12.96 | 35,853 |
| 2022-01-12 | $14.02 | $14.15 | $13.72 | $13.83 | $13.83 | 15,488 |
| 2022-01-11 | $13.74 | $14.04 | $13.38 | $13.82 | $13.82 | 20,021 |
| 2022-01-10 | $13.01 | $13.60 | $12.74 | $13.55 | $13.55 | 23,353 |
| 2022-01-07 | $13.13 | $13.80 | $13.13 | $13.51 | $13.51 | 13,578 |
| 2022-01-06 | $13.14 | $13.70 | $13.01 | $13.32 | $13.32 | 24,762 |
| 2022-01-05 | $14.10 | $14.10 | $13.28 | $13.31 | $13.31 | 27,767 |
| 2022-01-04 | $14.77 | $14.77 | $13.70 | $14.13 | $14.13 | 61,254 |
| 2022-01-03 | $15.47 | $15.47 | $14.61 | $14.87 | $14.87 | 31,894 |
| 2021-12-31 | $15.99 | $16.00 | $15.04 | $15.28 | $15.28 | 27,792 |
| 2021-12-30 | $15.33 | $15.70 | $15.33 | $15.53 | $15.53 | 18,009 |
| 2021-12-29 | $15.21 | $15.43 | $15.08 | $15.34 | $15.34 | 22,207 |
| 2021-12-28 | $15.61 | $15.70 | $15.25 | $15.25 | $15.25 | 35,754 |
| 2021-12-27 | $15.90 | $15.90 | $15.61 | $15.70 | $15.70 | 25,726 |
| 2021-12-23 | $16.77 | $16.77 | $16.38 | $16.61 | $15.56 | 52,107 |
| 2021-12-22 | $16.82 | $16.82 | $16.35 | $16.48 | $15.44 | 49,827 |
| 2021-12-21 | $16.19 | $16.72 | $15.89 | $16.72 | $15.66 | 53,900 |
| 2021-12-20 | $15.76 | $16.03 | $15.67 | $15.76 | $14.76 | 11,796 |
| 2021-12-17 | $15.31 | $16.11 | $15.30 | $15.99 | $14.97 | 29,052 |
| 2021-12-16 | $16.86 | $16.86 | $15.53 | $15.75 | $14.75 | 24,062 |
| 2021-12-15 | $16.46 | $16.46 | $15.70 | $16.39 | $15.35 | 17,465 |
| 2021-12-14 | $16.10 | $16.10 | $15.40 | $15.75 | $14.75 | 55,646 |
| 2021-12-13 | $16.99 | $16.99 | $16.21 | $16.43 | $15.39 | 25,674 |
| 2021-12-10 | $16.70 | $16.95 | $16.40 | $16.50 | $15.46 | 13,543 |
| 2021-12-09 | $17.57 | $17.68 | $16.64 | $16.67 | $15.62 | 30,758 |
| 2021-12-08 | $17.79 | $17.83 | $16.68 | $17.41 | $16.31 | 18,368 |
| 2021-12-07 | $16.25 | $17.15 | $16.25 | $17.03 | $15.95 | 72,678 |
| 2021-12-06 | $16.07 | $16.24 | $15.61 | $16.05 | $15.03 | 34,248 |
| 2021-12-03 | $17.46 | $17.46 | $15.94 | $16.57 | $15.52 | 54,455 |
| 2021-12-02 | $16.75 | $17.38 | $16.53 | $17.26 | $16.17 | 18,533 |
| 2021-12-01 | $18.44 | $18.44 | $16.62 | $16.62 | $15.57 | 47,176 |
| 2021-11-30 | $18.78 | $19.02 | $17.99 | $18.29 | $17.13 | 34,015 |
| 2021-11-29 | $19.34 | $19.34 | $18.50 | $18.78 | $17.59 | 30,332 |
| 2021-11-26 | $18.09 | $19.26 | $18.09 | $19.26 | $18.04 | 21,998 |
| 2021-11-24 | $17.77 | $18.96 | $17.77 | $18.75 | $17.56 | 34,652 |
| 2021-11-23 | $18.05 | $18.65 | $17.74 | $18.21 | $17.06 | 36,199 |
| 2021-11-22 | $20.39 | $20.39 | $18.50 | $18.52 | $17.35 | 98,582 |
| 2021-11-19 | $20.71 | $20.74 | $20.24 | $20.24 | $18.96 | 20,255 |
| 2021-11-18 | $20.49 | $20.90 | $20.22 | $20.56 | $19.26 | 54,802 |
| 2021-11-17 | $20.43 | $20.64 | $20.30 | $20.34 | $19.05 | 14,444 |
| 2021-11-16 | $20.30 | $20.58 | $20.00 | $20.55 | $19.25 | 46,243 |
| 2021-11-15 | $20.92 | $20.92 | $20.00 | $20.34 | $19.05 | 35,109 |
| 2021-11-12 | $20.02 | $20.51 | $20.02 | $20.51 | $19.21 | 35,176 |
| 2021-11-11 | $20.13 | $20.29 | $19.93 | $19.94 | $18.68 | 31,370 |
| 2021-11-10 | $20.61 | $20.61 | $19.55 | $19.80 | $18.55 | 35,111 |
| 2021-11-09 | $20.88 | $20.97 | $20.31 | $20.65 | $19.34 | 48,316 |
| 2021-11-08 | $20.15 | $20.82 | $19.89 | $20.81 | $19.49 | 173,435 |
| 2021-11-05 | $20.39 | $20.86 | $19.57 | $20.13 | $18.86 | 33,164 |
| 2021-11-04 | $19.92 | $19.98 | $19.55 | $19.98 | $18.72 | 46,940 |
| 2021-11-03 | $19.47 | $19.54 | $18.88 | $19.54 | $18.30 | 31,224 |
| 2021-11-02 | $19.41 | $19.52 | $18.89 | $19.23 | $18.01 | 32,112 |
| 2021-11-01 | $19.57 | $19.57 | $18.94 | $19.29 | $18.07 | 44,783 |
| 2021-10-29 | $18.52 | $19.37 | $18.52 | $19.37 | $18.14 | 39,683 |
| 2021-10-28 | $18.23 | $18.87 | $17.26 | $18.76 | $17.57 | 33,390 |
| 2021-10-27 | $19.06 | $19.06 | $18.41 | $18.41 | $17.25 | 22,727 |
| 2021-10-26 | $19.54 | $19.54 | $18.59 | $18.88 | $17.69 | 56,879 |
| 2021-10-25 | $18.77 | $19.26 | $18.44 | $19.26 | $18.04 | 41,433 |
| 2021-10-22 | $18.61 | $18.77 | $18.38 | $18.59 | $17.41 | 35,002 |
| 2021-10-21 | $18.27 | $18.82 | $18.27 | $18.71 | $17.53 | 47,142 |
| 2021-10-20 | $18.47 | $18.47 | $17.83 | $18.15 | $17.00 | 33,473 |
| 2021-10-19 | $19.69 | $19.69 | $18.01 | $18.23 | $17.08 | 75,628 |
| 2021-10-18 | $17.51 | $18.70 | $17.51 | $18.70 | $17.51 | 65,299 |
| 2021-10-15 | $17.61 | $17.68 | $17.22 | $17.57 | $16.46 | 50,553 |
| 2021-10-14 | $17.20 | $17.52 | $17.02 | $17.39 | $16.29 | 44,015 |
| 2021-10-13 | $15.94 | $16.81 | $15.94 | $16.81 | $15.75 | 65,582 |
| 2021-10-12 | $15.50 | $15.91 | $15.30 | $15.88 | $14.88 | 15,482 |
| 2021-10-11 | $15.05 | $15.34 | $14.69 | $15.26 | $14.29 | 13,362 |
| 2021-10-08 | $14.90 | $15.08 | $14.86 | $14.98 | $14.03 | 11,936 |
| 2021-10-07 | $14.93 | $15.12 | $14.89 | $15.01 | $14.06 | 7,594 |
| 2021-10-06 | $14.06 | $14.78 | $13.86 | $14.64 | $13.71 | 12,904 |
| 2021-10-05 | $13.81 | $14.10 | $13.81 | $14.06 | $13.17 | 5,104 |
| 2021-10-04 | $13.98 | $13.98 | $13.29 | $13.45 | $12.60 | 20,411 |
| 2021-10-01 | $13.81 | $13.99 | $13.51 | $13.95 | $13.07 | 5,967 |
| 2021-09-30 | $13.74 | $13.93 | $13.72 | $13.80 | $12.92 | 4,697 |
| 2021-09-29 | $14.06 | $14.06 | $13.54 | $13.68 | $12.82 | 18,693 |
| 2021-09-28 | $14.24 | $14.24 | $13.83 | $13.90 | $13.02 | 50,252 |
| 2021-09-27 | $15.64 | $15.64 | $14.66 | $14.77 | $13.83 | 42,916 |
| 2021-09-24 | $15.58 | $15.58 | $15.10 | $15.52 | $14.54 | 20,902 |
| 2021-09-23 | $15.61 | $15.84 | $15.41 | $15.81 | $14.81 | 24,820 |
| 2021-09-22 | $15.23 | $15.65 | $15.23 | $15.65 | $14.66 | 7,556 |
| 2021-09-21 | $15.03 | $15.21 | $14.81 | $15.07 | $14.12 | 14,080 |
| 2021-09-20 | $15.15 | $15.85 | $14.60 | $14.83 | $13.89 | 32,242 |
| 2021-09-17 | $15.62 | $15.79 | $15.34 | $15.69 | $14.70 | 21,994 |
| 2021-09-16 | $15.13 | $15.60 | $15.07 | $15.48 | $14.50 | 24,091 |
| 2021-09-15 | $14.80 | $15.14 | $14.80 | $15.08 | $14.13 | 10,039 |
| 2021-09-14 | $14.72 | $15.08 | $14.66 | $14.66 | $13.73 | 7,765 |
| 2021-09-13 | $15.43 | $15.43 | $14.28 | $14.71 | $13.78 | 32,641 |
| 2021-09-10 | $15.50 | $15.50 | $15.00 | $15.00 | $14.05 | 38,707 |
| 2021-09-09 | $15.29 | $15.45 | $15.18 | $15.45 | $14.47 | 21,487 |
| 2021-09-08 | $16.22 | $16.22 | $14.86 | $15.12 | $14.16 | 20,754 |
| 2021-09-07 | $17.04 | $17.08 | $15.14 | $15.46 | $14.48 | 35,593 |
| 2021-09-03 | $15.06 | $15.58 | $15.06 | $15.49 | $14.51 | 20,504 |
| 2021-09-02 | $15.31 | $15.31 | $15.10 | $15.15 | $14.19 | 9,916 |
| 2021-09-01 | $14.77 | $15.22 | $14.73 | $15.01 | $14.06 | 23,875 |
| 2021-08-31 | $15.09 | $15.09 | $14.70 | $14.78 | $13.84 | 53,943 |
| 2021-08-30 | $15.00 | $15.13 | $14.77 | $15.13 | $14.17 | 19,256 |
| 2021-08-27 | $14.55 | $14.94 | $14.55 | $14.85 | $13.91 | 15,138 |
| 2021-08-26 | $14.60 | $14.81 | $14.43 | $14.60 | $13.68 | 34,527 |
| 2021-08-25 | $14.62 | $14.68 | $14.53 | $14.53 | $13.61 | 22,086 |
| 2021-08-24 | $14.30 | $14.60 | $14.30 | $14.53 | $13.61 | 14,820 |
| 2021-08-23 | $13.84 | $14.23 | $13.84 | $14.22 | $13.32 | 1,860 |
| 2021-08-20 | $13.84 | $13.84 | $13.79 | $13.79 | $12.92 | 4,346 |
| 2021-08-19 | $13.55 | $13.82 | $13.55 | $13.67 | $12.80 | 11,307 |
| 2021-08-18 | $13.70 | $13.80 | $13.61 | $13.61 | $12.75 | 12,588 |
| 2021-08-17 | $13.81 | $13.81 | $13.55 | $13.77 | $12.90 | 11,326 |
| 2021-08-16 | $14.00 | $14.00 | $13.59 | $13.87 | $12.99 | 13,878 |
| 2021-08-13 | $14.12 | $14.34 | $14.11 | $14.11 | $13.22 | 3,978 |
| 2021-08-12 | $13.96 | $14.17 | $13.78 | $14.12 | $13.23 | 7,903 |
| 2021-08-11 | $14.18 | $14.30 | $13.70 | $13.85 | $12.97 | 16,949 |
| 2021-08-10 | $14.47 | $14.81 | $14.33 | $14.60 | $13.68 | 4,857 |
| 2021-08-09 | $14.04 | $14.60 | $13.93 | $14.28 | $13.38 | 8,363 |
| 2021-08-06 | $14.50 | $14.50 | $14.00 | $14.22 | $13.32 | 10,931 |
| 2021-08-05 | $14.42 | $14.64 | $14.30 | $14.62 | $13.70 | 15,312 |
| 2021-08-04 | $14.19 | $14.44 | $14.02 | $14.28 | $13.38 | 24,361 |
| 2021-08-03 | $14.11 | $14.32 | $13.91 | $13.91 | $13.03 | 11,645 |
| 2021-08-02 | $14.22 | $14.22 | $13.82 | $14.09 | $13.20 | 30,156 |
| 2021-07-30 | $14.31 | $14.40 | $14.10 | $14.10 | $13.21 | 13,215 |
| 2021-07-29 | $14.49 | $14.63 | $14.28 | $14.63 | $13.70 | 14,968 |
| 2021-07-28 | $14.08 | $14.37 | $14.06 | $14.31 | $13.40 | 12,112 |
| 2021-07-27 | $13.81 | $13.83 | $13.77 | $13.83 | $12.95 | 6,784 |
| 2021-07-26 | $14.09 | $14.19 | $13.97 | $14.12 | $13.22 | 8,512 |
| 2021-07-23 | $14.29 | $14.30 | $14.00 | $14.25 | $13.35 | 19,909 |
| 2021-07-22 | $13.53 | $14.31 | $13.53 | $14.31 | $13.40 | 12,031 |
| 2021-07-21 | $13.47 | $13.65 | $13.31 | $13.55 | $12.69 | 4,406 |
| 2021-07-20 | $13.05 | $13.57 | $13.05 | $13.42 | $12.57 | 25,650 |
| 2021-07-19 | $12.64 | $13.16 | $12.59 | $13.04 | $12.22 | 23,464 |
| 2021-07-16 | $13.05 | $13.16 | $13.01 | $13.15 | $12.31 | 12,652 |
| 2021-07-15 | $13.36 | $13.36 | $13.01 | $13.12 | $12.29 | 11,643 |
| 2021-07-14 | $13.67 | $13.80 | $13.36 | $13.40 | $12.55 | 13,961 |
| 2021-07-13 | $13.87 | $13.92 | $13.64 | $13.68 | $12.81 | 17,148 |
| 2021-07-12 | $13.95 | $13.99 | $13.66 | $13.99 | $13.11 | 16,945 |
| 2021-07-09 | $14.12 | $14.12 | $13.49 | $13.80 | $12.93 | 10,620 |
| 2021-07-08 | $13.72 | $14.04 | $13.19 | $14.04 | $13.15 | 11,590 |
| 2021-07-07 | $13.75 | $13.91 | $13.60 | $13.82 | $12.95 | 18,700 |
| 2021-07-06 | $13.74 | $13.83 | $13.57 | $13.77 | $12.90 | 20,677 |
| 2021-07-02 | $13.68 | $13.68 | $13.27 | $13.57 | $12.71 | 26,356 |
| 2021-07-01 | $13.96 | $13.96 | $13.08 | $13.55 | $12.69 | 23,880 |
| 2021-06-30 | $13.67 | $13.82 | $13.31 | $13.82 | $12.95 | 12,117 |
| 2021-06-29 | $13.36 | $13.70 | $13.36 | $13.59 | $12.73 | 20,879 |
| 2021-06-28 | $13.48 | $13.54 | $13.31 | $13.47 | $12.61 | 8,890 |
| 2021-06-25 | $13.79 | $13.79 | $13.10 | $13.33 | $12.48 | 93,359 |
| 2021-06-24 | $13.74 | $13.78 | $13.20 | $13.78 | $12.91 | 40,866 |
| 2021-06-23 | $13.50 | $13.50 | $13.09 | $13.29 | $12.45 | 27,068 |
| 2021-06-22 | $12.99 | $13.32 | $12.93 | $13.30 | $12.46 | 62,749 |
| 2021-06-21 | $13.14 | $13.14 | $12.51 | $12.87 | $12.06 | 29,545 |
| 2021-06-18 | $12.79 | $13.10 | $12.74 | $13.04 | $12.21 | 20,253 |
| 2021-06-17 | $12.48 | $12.89 | $11.94 | $12.89 | $12.07 | 31,730 |
| 2021-06-16 | $12.34 | $12.34 | $12.05 | $12.34 | $11.56 | 8,854 |
| 2021-06-15 | $12.50 | $12.59 | $12.10 | $12.18 | $11.41 | 18,877 |
| 2021-06-14 | $12.31 | $12.52 | $12.27 | $12.41 | $11.63 | 24,936 |
| 2021-06-11 | $12.33 | $12.33 | $12.03 | $12.15 | $11.38 | 28,371 |
| 2021-06-10 | $11.99 | $12.16 | $11.77 | $12.16 | $11.39 | 7,275 |
| 2021-06-09 | $12.00 | $12.00 | $11.57 | $11.68 | $10.94 | 1,273 |
| 2021-06-08 | $11.50 | $11.76 | $11.50 | $11.70 | $10.96 | 8,167 |
| 2021-06-07 | $11.25 | $11.47 | $11.25 | $11.41 | $10.69 | 4,800 |
| 2021-06-04 | $11.20 | $11.20 | $11.04 | $11.09 | $10.39 | 7,007 |
| 2021-06-03 | $11.25 | $11.26 | $11.11 | $11.16 | $10.45 | 2,372 |
| 2021-06-02 | $11.23 | $11.37 | $11.22 | $11.32 | $10.61 | 4,357 |
| 2021-06-01 | $11.37 | $11.37 | $11.14 | $11.30 | $10.58 | 3,452 |
| 2021-05-28 | $11.42 | $11.45 | $11.27 | $11.27 | $10.55 | 14,050 |
| 2021-05-27 | $11.44 | $11.44 | $10.91 | $11.34 | $10.62 | 10,484 |
| 2021-05-26 | $11.21 | $11.37 | $11.21 | $11.24 | $10.53 | 12,522 |
| 2021-05-25 | $11.02 | $11.06 | $10.96 | $10.96 | $10.27 | 5,011 |
| 2021-05-24 | $10.84 | $11.00 | $10.84 | $11.00 | $10.30 | 3,967 |
| 2021-05-21 | $10.56 | $10.90 | $10.56 | $10.82 | $10.14 | 3,766 |
| 2021-05-20 | $10.43 | $10.56 | $10.43 | $10.53 | $9.87 | 8,186 |
| 2021-05-19 | $10.03 | $10.32 | $10.03 | $10.26 | $9.61 | 1,700 |
| 2021-05-18 | $10.36 | $10.46 | $10.29 | $10.29 | $9.64 | 8,833 |
| 2021-05-17 | $9.95 | $10.07 | $9.90 | $10.04 | $9.40 | 2,864 |
| 2021-05-14 | $10.11 | $10.34 | $10.04 | $10.22 | $9.57 | 101,194 |
| 2021-05-13 | $10.26 | $10.26 | $9.55 | $9.75 | $9.13 | 8,472 |
| 2021-05-12 | $9.98 | $10.00 | $9.86 | $10.00 | $9.37 | 2,692 |
| 2021-05-11 | $9.79 | $10.24 | $9.79 | $10.24 | $9.59 | 5,411 |
| 2021-05-10 | $10.40 | $10.40 | $9.81 | $10.05 | $9.41 | 6,152 |
| 2021-05-07 | $10.31 | $10.41 | $10.21 | $10.21 | $9.56 | 2,329 |
| 2021-05-06 | $10.50 | $10.50 | $9.87 | $10.01 | $9.37 | 27,578 |
| 2021-05-05 | $11.06 | $11.06 | $10.66 | $10.66 | $9.99 | 1,200 |
| 2021-05-04 | $11.00 | $11.38 | $10.89 | $10.89 | $10.20 | 1,691 |
| 2021-05-03 | $11.94 | $11.94 | $11.27 | $11.38 | $10.66 | 4,155 |
| 2021-04-30 | $11.74 | $11.76 | $11.55 | $11.55 | $10.82 | 4,902 |
| 2021-04-29 | $11.90 | $11.90 | $11.60 | $11.70 | $10.96 | 3,319 |
| 2021-04-28 | $12.29 | $12.29 | $11.68 | $11.97 | $11.22 | 2,239 |
| 2021-04-27 | $12.40 | $12.40 | $12.07 | $12.36 | $11.58 | 3,054 |
| 2021-04-26 | $11.95 | $12.05 | $11.68 | $12.04 | $11.28 | 3,011 |
| 2021-04-23 | $11.30 | $11.76 | $11.30 | $11.70 | $10.96 | 3,348 |
| 2021-04-22 | $11.00 | $11.39 | $11.00 | $11.15 | $10.44 | 8,102 |
| 2021-04-21 | $10.61 | $11.06 | $10.46 | $11.06 | $10.36 | 3,419 |
| 2021-04-20 | $11.16 | $11.16 | $10.89 | $10.89 | $10.20 | 642 |
| 2021-04-19 | $11.18 | $11.32 | $11.08 | $11.10 | $10.39 | 1,915 |
| 2021-04-16 | $11.28 | $11.42 | $11.23 | $11.24 | $10.53 | 3,746 |
| 2021-04-15 | $11.50 | $11.56 | $11.21 | $11.43 | $10.71 | 2,522 |
| 2021-04-14 | $11.55 | $11.55 | $11.17 | $11.17 | $10.46 | 14,782 |
| 2021-04-13 | $10.88 | $11.50 | $10.88 | $11.48 | $10.75 | 5,071 |
| 2021-04-12 | $10.71 | $10.75 | $10.64 | $10.75 | $10.07 | 5,334 |
| 2021-04-09 | $10.70 | $10.71 | $10.55 | $10.71 | $10.04 | 2,692 |
| 2021-04-08 | $10.77 | $10.80 | $10.77 | $10.80 | $10.12 | 217 |
| 2021-04-07 | $10.64 | $10.66 | $10.55 | $10.56 | $9.90 | 1,672 |
| 2021-04-06 | $10.61 | $10.78 | $10.61 | $10.65 | $9.98 | 1,653 |
| 2021-04-05 | $10.67 | $10.67 | $10.32 | $10.47 | $9.80 | 7,739 |
| 2021-04-01 | $10.54 | $10.54 | $10.45 | $10.49 | $9.83 | 4,428 |
| 2021-03-31 | $10.31 | $10.31 | $10.29 | $10.29 | $9.64 | 329 |
| 2021-03-30 | $9.95 | $9.99 | $9.82 | $9.96 | $9.33 | 2,150 |
| 2021-03-29 | $10.00 | $10.00 | $9.88 | $9.98 | $9.35 | 3,515 |
| 2021-03-26 | $10.13 | $10.19 | $9.97 | $10.14 | $9.50 | 2,696 |
| 2021-03-25 | $10.00 | $10.02 | $9.96 | $10.02 | $9.39 | 1,731 |
| 2021-03-24 | $10.51 | $10.51 | $10.05 | $10.05 | $9.42 | 7,266 |
| 2021-03-23 | $10.60 | $10.60 | $10.45 | $10.45 | $9.79 | 747 |
| 2021-03-22 | $10.52 | $10.64 | $10.52 | $10.61 | $9.94 | 2,961 |
| 2021-03-19 | $10.42 | $10.55 | $10.42 | $10.51 | $9.85 | 2,960 |
| 2021-03-18 | $10.57 | $10.64 | $10.36 | $10.36 | $9.70 | 3,635 |
| 2021-03-17 | $10.71 | $10.97 | $10.45 | $10.97 | $10.28 | 2,474 |
| 2021-03-16 | $11.08 | $11.10 | $10.78 | $10.78 | $10.10 | 2,324 |
| 2021-03-15 | $10.61 | $10.95 | $10.61 | $10.94 | $10.24 | 14,701 |
| 2021-03-12 | $10.42 | $10.87 | $10.42 | $10.76 | $10.08 | 5,113 |
| 2021-03-11 | $10.78 | $11.05 | $10.78 | $11.01 | $10.31 | 5,929 |
| 2021-03-10 | $10.75 | $11.00 | $10.48 | $10.52 | $9.85 | 4,527 |
| 2021-03-09 | $9.93 | $10.67 | $9.93 | $10.58 | $9.91 | 3,547 |
| 2021-03-08 | $10.08 | $10.57 | $9.91 | $9.91 | $9.28 | 7,920 |
| 2021-03-05 | $10.52 | $10.52 | $10.01 | $10.20 | $9.56 | 17,460 |
| 2021-03-04 | $10.74 | $11.14 | $10.65 | $10.67 | $9.99 | 10,723 |
| 2021-03-03 | $11.31 | $11.31 | $11.02 | $11.09 | $10.38 | 20,782 |
| 2021-03-02 | $12.17 | $12.17 | $11.67 | $11.67 | $10.93 | 891 |
| 2021-03-01 | $11.89 | $11.91 | $11.54 | $11.91 | $11.16 | 6,384 |
| 2021-02-26 | $11.35 | $11.50 | $11.35 | $11.49 | $10.76 | 4,006 |
| 2021-02-25 | $11.51 | $11.74 | $11.42 | $11.42 | $10.69 | 1,855 |
| 2021-02-24 | $11.73 | $11.90 | $11.58 | $11.84 | $11.09 | 2,893 |
| 2021-02-23 | $12.59 | $12.59 | $11.11 | $11.78 | $11.03 | 15,201 |
| 2021-02-22 | $12.54 | $12.54 | $12.00 | $12.15 | $11.38 | 4,328 |
| 2021-02-19 | $12.69 | $12.69 | $12.47 | $12.56 | $11.77 | 5,903 |
| 2021-02-18 | $12.59 | $12.71 | $12.59 | $12.62 | $11.82 | 573 |
| 2021-02-17 | $13.00 | $13.00 | $12.64 | $12.73 | $11.93 | 2,221 |
| 2021-02-16 | $13.75 | $13.75 | $12.90 | $12.96 | $12.14 | 7,229 |
| 2021-02-12 | $13.20 | $13.20 | $13.00 | $13.10 | $12.28 | 2,139 |
| 2021-02-11 | $13.09 | $13.09 | $13.06 | $13.06 | $12.24 | 924 |
| 2021-02-10 | $13.10 | $13.29 | $12.69 | $13.04 | $12.21 | 23,131 |
| 2021-02-09 | $12.90 | $13.20 | $12.90 | $13.09 | $12.26 | 6,930 |
| 2021-02-08 | $13.00 | $13.07 | $12.81 | $12.88 | $12.07 | 2,492 |
| 2021-02-05 | $13.00 | $13.00 | $12.80 | $12.93 | $12.12 | 3,628 |
| 2021-02-04 | $12.71 | $12.81 | $12.71 | $12.81 | $12.00 | 2,972 |
| 2021-02-03 | $12.98 | $12.98 | $12.70 | $12.74 | $11.93 | 4,368 |
| 2021-02-02 | $12.51 | $12.84 | $12.51 | $12.72 | $11.91 | 2,893 |
| 2021-02-01 | $12.71 | $12.71 | $12.27 | $12.45 | $11.66 | 5,850 |
| 2021-01-29 | $12.23 | $12.38 | $12.10 | $12.38 | $11.59 | 3,048 |
| 2021-01-28 | $12.14 | $12.48 | $12.07 | $12.29 | $11.51 | 3,695 |
| 2021-01-27 | $12.10 | $12.10 | $11.92 | $12.07 | $11.31 | 5,321 |
| 2021-01-26 | $12.99 | $12.99 | $12.17 | $12.17 | $11.40 | 5,335 |
| 2021-01-25 | $12.78 | $12.81 | $12.31 | $12.56 | $11.77 | 6,744 |
| 2021-01-22 | $12.55 | $12.60 | $12.47 | $12.56 | $11.76 | 2,424 |
| 2021-01-21 | $12.66 | $12.66 | $12.51 | $12.51 | $11.72 | 4,348 |
| 2021-01-20 | $12.51 | $12.61 | $12.42 | $12.52 | $11.73 | 3,190 |
| 2021-01-19 | $12.74 | $12.74 | $12.29 | $12.59 | $11.79 | 8,783 |
| 2021-01-15 | $12.70 | $12.79 | $12.51 | $12.51 | $11.72 | 4,200 |
| 2021-01-14 | $12.85 | $12.95 | $12.72 | $12.75 | $11.95 | 14,758 |
| 2021-01-13 | $12.97 | $12.97 | $12.66 | $12.80 | $11.99 | 10,665 |
| 2021-01-12 | $13.08 | $13.08 | $12.76 | $12.87 | $12.05 | 10,372 |
| 2021-01-11 | $12.85 | $13.03 | $12.62 | $12.88 | $12.07 | 12,947 |
| 2021-01-08 | $12.94 | $13.07 | $12.66 | $12.67 | $11.87 | 12,739 |
| 2021-01-07 | $12.28 | $12.59 | $12.20 | $12.59 | $11.80 | 12,372 |
| 2021-01-06 | $12.21 | $12.21 | $11.72 | $11.92 | $11.17 | 12,372 |
| 2021-01-05 | $11.82 | $12.23 | $11.82 | $12.12 | $11.35 | 18,624 |
| 2021-01-04 | $12.22 | $12.22 | $11.94 | $11.97 | $11.21 | 5,473 |
| 2020-12-31 | $12.45 | $12.45 | $12.19 | $12.22 | $11.45 | 3,291 |
| 2020-12-30 | $12.53 | $12.63 | $12.53 | $12.53 | $11.74 | 12,821 |
| 2020-12-29 | $12.65 | $12.70 | $12.39 | $12.42 | $11.63 | 33,428 |
Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO) News Headlines
Recent Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO) News
Similar Companies to Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |