Simplify Volt Fintech Disruption ETF (VFIN) Exchange: NYSE ARCA
Data as of April 18, 2024
$3.65 ($0.04) 1.25%
Simplify Volt Fintech Disruption ETF - Daily Information
Click for more stock information on Simplify Volt Fintech Disruption ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $3.79 |
| Previous Close | $3.65 |
| High | $3.79 |
| Low | $3.61 |
| Adjusted Open | $3.79 |
| Previous Adjusted Close | $3.65 |
| Adjusted High | $3.79 |
| Adjusted Low | $3.61 |
About Simplify Volt Fintech Disruption ETF (VFIN)
Simplify Volt Fintech Disruption ETF
Invest in Simplify Volt Fintech Disruption ETF (VFIN)
Historical Stock Data for Simplify Volt Fintech Disruption ETF (VFIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | $3.79 | $3.79 | $3.61 | $3.65 | $3.65 | 5,443 |
| 2022-06-23 | $3.55 | $3.69 | $3.54 | $3.60 | $3.60 | 5,028 |
| 2022-06-22 | $3.56 | $3.56 | $3.56 | $3.56 | $3.56 | 253 |
| 2022-06-21 | $3.41 | $3.72 | $3.41 | $3.53 | $3.53 | 3,962 |
| 2022-06-17 | $3.67 | $3.67 | $3.61 | $3.61 | $3.61 | 315 |
| 2022-06-16 | $3.51 | $3.67 | $3.51 | $3.61 | $3.61 | 1,621 |
| 2022-06-15 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 360 |
| 2022-06-14 | $3.52 | $3.58 | $3.52 | $3.58 | $3.58 | 902 |
| 2022-06-13 | $3.63 | $3.75 | $3.57 | $3.67 | $3.67 | 2,858 |
| 2022-06-10 | $3.64 | $3.91 | $3.64 | $3.83 | $3.83 | 3,925 |
| 2022-06-09 | $3.71 | $3.76 | $3.71 | $3.76 | $3.76 | 584 |
| 2022-06-08 | $3.94 | $3.95 | $3.89 | $3.89 | $3.89 | 938 |
| 2022-06-07 | $3.84 | $3.91 | $3.84 | $3.91 | $3.91 | 680 |
| 2022-06-06 | $4.16 | $4.16 | $3.89 | $3.89 | $3.89 | 5,506 |
| 2022-06-03 | $3.90 | $3.92 | $3.86 | $3.92 | $3.92 | 1,943 |
| 2022-06-02 | $4.17 | $4.20 | $4.17 | $4.20 | $4.20 | 294 |
| 2022-06-01 | $3.92 | $3.94 | $3.84 | $3.86 | $3.86 | 912 |
| 2022-05-31 | $4.07 | $4.19 | $4.00 | $4.07 | $4.07 | 3,129 |
| 2022-05-27 | $4.13 | $4.16 | $4.11 | $4.11 | $4.11 | 1,237 |
| 2022-05-26 | $3.93 | $3.93 | $3.90 | $3.90 | $3.90 | 408 |
| 2022-05-25 | $3.59 | $3.86 | $3.59 | $3.80 | $3.80 | 2,048 |
| 2022-05-24 | $3.85 | $3.85 | $3.70 | $3.73 | $3.73 | 3,741 |
| 2022-05-23 | $4.23 | $4.23 | $3.96 | $3.99 | $3.99 | 3,221 |
| 2022-05-20 | $4.15 | $4.21 | $3.96 | $4.21 | $4.21 | 2,919 |
| 2022-05-19 | $4.12 | $4.19 | $4.12 | $4.19 | $4.19 | 869 |
| 2022-05-18 | $4.04 | $4.11 | $4.04 | $4.04 | $4.04 | 1,414 |
| 2022-05-17 | $3.90 | $4.05 | $3.90 | $4.05 | $4.05 | 2,464 |
| 2022-05-16 | $3.90 | $4.09 | $3.86 | $3.87 | $3.87 | 2,966 |
| 2022-05-13 | $4.07 | $4.11 | $3.96 | $4.03 | $4.03 | 2,095 |
| 2022-05-12 | $3.73 | $3.84 | $3.50 | $3.80 | $3.80 | 2,618 |
| 2022-05-11 | $3.61 | $3.69 | $3.60 | $3.60 | $3.60 | 2,961 |
| 2022-05-10 | $4.05 | $4.05 | $3.68 | $3.80 | $3.80 | 5,448 |
| 2022-05-09 | $4.30 | $4.41 | $4.08 | $4.09 | $4.09 | 3,734 |
| 2022-05-06 | $4.41 | $4.54 | $4.41 | $4.50 | $4.50 | 1,508 |
| 2022-05-05 | $4.65 | $4.70 | $4.49 | $4.64 | $4.64 | 17,155 |
| 2022-05-04 | $4.78 | $4.98 | $4.63 | $4.98 | $4.98 | 6,033 |
| 2022-05-03 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 229 |
| 2022-05-02 | $4.63 | $4.87 | $4.62 | $4.87 | $4.87 | 1,268 |
| 2022-04-29 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 209 |
| 2022-04-28 | $4.54 | $4.85 | $4.54 | $4.82 | $4.82 | 2,000 |
| 2022-04-27 | $4.71 | $4.71 | $4.60 | $4.67 | $4.67 | 649 |
| 2022-04-26 | $4.78 | $4.78 | $4.61 | $4.74 | $4.74 | 1,708 |
| 2022-04-25 | $4.62 | $4.95 | $4.62 | $4.84 | $4.84 | 683 |
| 2022-04-22 | $4.85 | $4.85 | $4.71 | $4.71 | $4.71 | 601 |
| 2022-04-21 | $5.00 | $5.04 | $4.82 | $4.85 | $4.85 | 4,159 |
| 2022-04-20 | $5.15 | $5.16 | $5.02 | $5.09 | $5.09 | 7,773 |
| 2022-04-19 | $5.22 | $5.35 | $5.22 | $5.34 | $5.34 | 1,142 |
| 2022-04-18 | $5.19 | $5.24 | $5.12 | $5.24 | $5.24 | 858 |
| 2022-04-14 | $5.50 | $5.50 | $5.19 | $5.30 | $5.30 | 5,501 |
| 2022-04-13 | $5.33 | $5.51 | $5.33 | $5.51 | $5.51 | 366 |
| 2022-04-12 | $5.63 | $5.63 | $5.40 | $5.45 | $5.45 | 2,291 |
| 2022-04-11 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 139 |
| 2022-04-08 | $5.71 | $5.75 | $5.50 | $5.55 | $5.55 | 3,662 |
| 2022-04-07 | $6.13 | $6.13 | $5.47 | $5.71 | $5.71 | 2,189 |
| 2022-04-06 | $5.78 | $5.98 | $5.62 | $5.89 | $5.89 | 5,358 |
| 2022-04-05 | $6.63 | $6.63 | $5.96 | $6.12 | $6.12 | 6,458 |
| 2022-04-04 | $6.33 | $6.56 | $6.33 | $6.50 | $6.50 | 4,411 |
| 2022-04-01 | $6.27 | $6.42 | $6.20 | $6.28 | $6.28 | 4,332 |
| 2022-03-31 | $6.35 | $6.44 | $6.25 | $6.27 | $6.27 | 3,073 |
| 2022-03-30 | $6.81 | $6.81 | $6.40 | $6.40 | $6.40 | 3,893 |
| 2022-03-29 | $6.56 | $6.80 | $6.50 | $6.76 | $6.76 | 5,016 |
| 2022-03-28 | $6.30 | $6.30 | $5.87 | $6.19 | $6.19 | 5,980 |
| 2022-03-25 | $6.15 | $6.15 | $5.77 | $6.03 | $6.03 | 1,951 |
| 2022-03-24 | $6.25 | $6.32 | $6.16 | $6.29 | $6.29 | 1,538 |
| 2022-03-23 | $6.49 | $6.57 | $6.33 | $6.40 | $6.40 | 5,838 |
| 2022-03-22 | $6.32 | $6.64 | $6.32 | $6.55 | $6.55 | 3,612 |
| 2022-03-21 | $6.15 | $6.43 | $6.15 | $6.30 | $6.30 | 2,446 |
| 2022-03-18 | $6.41 | $6.53 | $6.40 | $6.44 | $6.44 | 1,428 |
| 2022-03-17 | $6.00 | $6.12 | $6.00 | $6.12 | $6.12 | 418 |
| 2022-03-16 | $5.63 | $5.82 | $5.54 | $5.82 | $5.82 | 6,264 |
| 2022-03-15 | $5.05 | $5.41 | $5.05 | $5.41 | $5.41 | 395 |
| 2022-03-14 | $5.31 | $5.32 | $5.10 | $5.11 | $5.11 | 2,514 |
| 2022-03-11 | $5.66 | $5.66 | $5.33 | $5.33 | $5.33 | 1,219 |
| 2022-03-10 | $5.69 | $5.69 | $5.51 | $5.65 | $5.65 | 5,383 |
| 2022-03-09 | $5.62 | $5.97 | $5.62 | $5.78 | $5.78 | 2,439 |
| 2022-03-08 | $5.42 | $5.61 | $5.28 | $5.46 | $5.46 | 2,889 |
| 2022-03-07 | $5.13 | $5.59 | $5.13 | $5.36 | $5.36 | 5,027 |
| 2022-03-04 | $6.08 | $6.08 | $5.70 | $5.83 | $5.83 | 3,524 |
| 2022-03-03 | $6.40 | $6.40 | $6.28 | $6.28 | $6.28 | 1,173 |
| 2022-03-02 | $6.46 | $6.77 | $6.46 | $6.61 | $6.61 | 3,304 |
| 2022-03-01 | $7.00 | $7.00 | $6.55 | $6.64 | $6.64 | 7,632 |
| 2022-02-28 | $6.38 | $6.85 | $6.38 | $6.85 | $6.85 | 1,458 |
| 2022-02-25 | $6.15 | $6.42 | $6.14 | $6.28 | $6.28 | 4,251 |
| 2022-02-24 | $5.24 | $6.03 | $5.22 | $6.03 | $6.03 | 5,625 |
| 2022-02-23 | $5.88 | $5.88 | $5.60 | $5.65 | $5.65 | 1,131 |
| 2022-02-22 | $6.01 | $6.10 | $5.80 | $5.84 | $5.84 | 3,659 |
| 2022-02-18 | $6.25 | $6.29 | $6.06 | $6.15 | $6.15 | 4,089 |
| 2022-02-17 | $6.84 | $6.92 | $6.50 | $6.52 | $6.52 | 1,846 |
| 2022-02-16 | $6.65 | $6.89 | $6.65 | $6.82 | $6.82 | 4,077 |
| 2022-02-15 | $6.42 | $6.48 | $6.24 | $6.48 | $6.48 | 3,900 |
| 2022-02-14 | $6.00 | $6.25 | $6.00 | $6.25 | $6.25 | 890 |
| 2022-02-11 | $6.14 | $6.42 | $6.14 | $6.23 | $6.23 | 2,943 |
| 2022-02-10 | $6.71 | $6.79 | $6.42 | $6.42 | $6.42 | 3,921 |
| 2022-02-09 | $6.45 | $6.66 | $6.39 | $6.54 | $6.54 | 10,851 |
| 2022-02-08 | $6.13 | $6.20 | $6.02 | $6.15 | $6.15 | 2,600 |
| 2022-02-07 | $6.53 | $6.53 | $6.08 | $6.12 | $6.12 | 6,001 |
| 2022-02-04 | $5.87 | $6.24 | $5.87 | $6.22 | $6.22 | 1,474 |
| 2022-02-03 | $6.15 | $6.22 | $5.92 | $6.12 | $6.12 | 3,552 |
| 2022-02-02 | $7.06 | $7.06 | $6.34 | $6.52 | $6.52 | 3,823 |
| 2022-02-01 | $6.76 | $6.94 | $6.59 | $6.81 | $6.81 | 4,611 |
| 2022-01-31 | $6.20 | $6.62 | $6.20 | $6.62 | $6.62 | 14,223 |
| 2022-01-28 | $5.83 | $6.29 | $5.81 | $6.04 | $6.04 | 3,526 |
| 2022-01-27 | $6.75 | $6.75 | $5.89 | $5.90 | $5.90 | 2,539 |
| 2022-01-26 | $6.22 | $6.59 | $6.08 | $6.14 | $6.14 | 16,042 |
| 2022-01-25 | $6.43 | $6.43 | $6.01 | $6.22 | $6.22 | 5,055 |
| 2022-01-24 | $6.00 | $6.49 | $5.75 | $6.36 | $6.36 | 10,368 |
| 2022-01-21 | $6.51 | $6.52 | $6.35 | $6.35 | $6.35 | 8,967 |
| 2022-01-20 | $6.79 | $6.99 | $6.78 | $6.78 | $6.78 | 2,297 |
| 2022-01-19 | $6.95 | $6.95 | $6.79 | $6.79 | $6.79 | 3,632 |
| 2022-01-18 | $6.90 | $7.20 | $6.79 | $6.86 | $6.86 | 3,553 |
| 2022-01-14 | $7.27 | $7.27 | $7.06 | $7.13 | $7.13 | 9,739 |
| 2022-01-13 | $7.74 | $7.74 | $7.18 | $7.20 | $7.20 | 2,005 |
| 2022-01-12 | $7.86 | $7.86 | $7.70 | $7.70 | $7.70 | 1,442 |
| 2022-01-11 | $7.63 | $7.92 | $7.56 | $7.71 | $7.71 | 9,466 |
| 2022-01-10 | $7.25 | $7.30 | $6.96 | $7.29 | $7.29 | 4,829 |
| 2022-01-07 | $7.68 | $7.68 | $7.50 | $7.54 | $7.54 | 608 |
| 2022-01-06 | $7.34 | $7.71 | $7.34 | $7.64 | $7.64 | 1,864 |
| 2022-01-05 | $7.84 | $7.90 | $7.60 | $7.63 | $7.63 | 8,106 |
| 2022-01-04 | $8.79 | $8.79 | $7.90 | $8.10 | $8.10 | 7,118 |
| 2022-01-03 | $8.45 | $8.48 | $8.40 | $8.48 | $8.48 | 3,470 |
| 2021-12-31 | $8.51 | $8.79 | $8.33 | $8.46 | $8.46 | 6,361 |
| 2021-12-30 | $8.48 | $8.93 | $8.48 | $8.64 | $8.64 | 12,175 |
| 2021-12-29 | $8.52 | $8.54 | $8.31 | $8.31 | $8.31 | 2,342 |
| 2021-12-28 | $8.75 | $8.75 | $8.59 | $8.59 | $8.59 | 1,437 |
| 2021-12-27 | $8.99 | $9.26 | $8.85 | $8.85 | $8.85 | 10,377 |
| 2021-12-23 | $8.76 | $9.00 | $8.52 | $8.88 | $8.88 | 4,861 |
| 2021-12-22 | $8.70 | $8.81 | $8.70 | $8.81 | $8.81 | 1,139 |
| 2021-12-21 | $8.41 | $8.78 | $8.41 | $8.78 | $8.78 | 926 |
| 2021-12-20 | $8.48 | $8.48 | $8.25 | $8.25 | $8.25 | 1,651 |
| 2021-12-17 | $8.46 | $8.82 | $8.46 | $8.65 | $8.65 | 813 |
| 2021-12-16 | $8.69 | $8.69 | $8.42 | $8.42 | $8.42 | 1,433 |
| 2021-12-15 | $8.45 | $8.81 | $8.25 | $8.81 | $8.81 | 1,910 |
| 2021-12-14 | $8.57 | $8.61 | $8.36 | $8.54 | $8.54 | 34,523 |
| 2021-12-13 | $9.25 | $9.25 | $8.77 | $8.81 | $8.81 | 3,451 |
| 2021-12-10 | $9.34 | $9.34 | $9.00 | $9.05 | $9.05 | 14,429 |
| 2021-12-09 | $9.90 | $9.90 | $9.35 | $9.35 | $9.35 | 5,512 |
| 2021-12-08 | $9.01 | $9.79 | $9.01 | $9.75 | $9.75 | 3,753 |
| 2021-12-07 | $9.08 | $9.66 | $9.08 | $9.57 | $9.57 | 4,270 |
| 2021-12-06 | $8.87 | $9.08 | $8.66 | $9.04 | $9.04 | 6,212 |
| 2021-12-03 | $8.94 | $9.04 | $8.62 | $8.87 | $8.87 | 29,861 |
| 2021-12-02 | $9.45 | $9.45 | $9.05 | $9.26 | $9.26 | 5,165 |
| 2021-12-01 | $10.19 | $10.19 | $9.33 | $9.33 | $9.33 | 8,739 |
| 2021-11-30 | $9.99 | $10.22 | $9.82 | $9.89 | $9.89 | 1,003 |
| 2021-11-29 | $10.61 | $10.61 | $10.08 | $10.19 | $10.19 | 2,183 |
| 2021-11-26 | $10.15 | $10.21 | $9.97 | $10.21 | $10.21 | 3,107 |
| 2021-11-24 | $10.06 | $10.41 | $10.00 | $10.30 | $10.30 | 1,251 |
| 2021-11-23 | $10.22 | $10.22 | $9.95 | $10.05 | $10.05 | 1,620 |
| 2021-11-22 | $10.48 | $10.49 | $10.00 | $10.19 | $10.19 | 6,296 |
| 2021-11-19 | $10.79 | $10.82 | $10.60 | $10.60 | $10.60 | 6,779 |
| 2021-11-18 | $10.85 | $10.88 | $10.77 | $10.77 | $10.77 | 67,480 |
| 2021-11-17 | $11.67 | $11.67 | $11.09 | $11.19 | $11.19 | 5,775 |
| 2021-11-16 | $11.30 | $11.51 | $11.30 | $11.38 | $11.38 | 3,327 |
| 2021-11-15 | $12.13 | $12.13 | $11.46 | $11.46 | $11.46 | 6,196 |
| 2021-11-12 | $11.64 | $11.92 | $11.64 | $11.92 | $11.92 | 5,135 |
| 2021-11-11 | $11.71 | $11.81 | $11.62 | $11.62 | $11.62 | 1,180 |
| 2021-11-10 | $11.83 | $11.91 | $11.37 | $11.47 | $11.47 | 6,158 |
| 2021-11-09 | $13.05 | $13.05 | $12.37 | $12.58 | $12.58 | 9,952 |
| 2021-11-08 | $12.88 | $12.89 | $12.77 | $12.88 | $12.88 | 3,683 |
| 2021-11-05 | $12.97 | $12.97 | $12.57 | $12.59 | $12.59 | 2,335 |
| 2021-11-04 | $12.70 | $12.73 | $12.57 | $12.73 | $12.73 | 1,045 |
| 2021-11-03 | $12.88 | $12.95 | $12.63 | $12.85 | $12.85 | 11,102 |
| 2021-11-02 | $12.74 | $12.90 | $12.70 | $12.90 | $12.90 | 6,815 |
| 2021-11-01 | $12.83 | $12.83 | $12.71 | $12.71 | $12.71 | 3,715 |
| 2021-10-29 | $12.58 | $12.58 | $12.54 | $12.55 | $12.55 | 1,888 |
| 2021-10-28 | $12.57 | $12.57 | $12.49 | $12.57 | $12.57 | 1,928 |
| 2021-10-27 | $12.46 | $12.46 | $12.14 | $12.14 | $12.14 | 1,657 |
| 2021-10-26 | $12.83 | $12.87 | $12.39 | $12.51 | $12.51 | 4,431 |
| 2021-10-25 | $12.33 | $12.92 | $12.33 | $12.84 | $12.84 | 7,961 |
| 2021-10-22 | $12.82 | $12.82 | $12.46 | $12.47 | $12.47 | 7,076 |
| 2021-10-21 | $12.81 | $12.95 | $12.79 | $12.79 | $12.79 | 3,453 |
| 2021-10-20 | $13.12 | $13.12 | $12.65 | $12.71 | $12.71 | 14,156 |
| 2021-10-19 | $13.57 | $13.57 | $12.81 | $12.93 | $12.93 | 28,075 |
| 2021-10-18 | $12.89 | $13.07 | $12.70 | $12.97 | $12.97 | 10,129 |
| 2021-10-15 | $13.10 | $13.26 | $12.92 | $13.04 | $13.04 | 9,719 |
| 2021-10-14 | $12.50 | $12.87 | $12.50 | $12.79 | $12.79 | 10,617 |
| 2021-10-13 | $11.65 | $12.21 | $11.65 | $12.21 | $12.21 | 25,923 |
| 2021-10-12 | $11.39 | $11.80 | $11.39 | $11.80 | $11.80 | 1,093 |
| 2021-10-11 | $11.83 | $11.83 | $11.50 | $11.50 | $11.50 | 2,656 |
| 2021-10-08 | $11.96 | $11.96 | $11.52 | $11.61 | $11.61 | 2,923 |
| 2021-10-07 | $11.79 | $11.96 | $11.70 | $11.72 | $11.72 | 5,053 |
| 2021-10-06 | $11.10 | $11.59 | $11.10 | $11.50 | $11.50 | 3,253 |
| 2021-10-05 | $11.32 | $11.32 | $11.05 | $11.15 | $11.15 | 3,813 |
| 2021-10-04 | $11.00 | $11.07 | $10.71 | $10.91 | $10.91 | 24,159 |
| 2021-10-01 | $11.68 | $11.69 | $11.05 | $11.34 | $11.34 | 29,120 |
| 2021-09-30 | $11.57 | $11.65 | $11.48 | $11.48 | $11.48 | 1,752 |
| 2021-09-29 | $11.91 | $11.91 | $11.40 | $11.40 | $11.40 | 2,978 |
| 2021-09-28 | $12.15 | $12.15 | $11.54 | $11.64 | $11.64 | 33,236 |
| 2021-09-27 | $12.40 | $12.49 | $12.14 | $12.35 | $12.35 | 10,601 |
| 2021-09-24 | $12.64 | $12.64 | $12.25 | $12.42 | $12.42 | 63,101 |
| 2021-09-23 | $12.63 | $12.78 | $12.60 | $12.70 | $12.70 | 21,577 |
| 2021-09-22 | $12.41 | $12.41 | $12.15 | $12.39 | $12.39 | 3,712 |
| 2021-09-21 | $11.87 | $12.25 | $11.68 | $12.13 | $12.13 | 7,109 |
| 2021-09-20 | $11.99 | $12.27 | $11.15 | $11.68 | $11.68 | 4,387 |
| 2021-09-17 | $12.08 | $12.08 | $11.93 | $12.02 | $12.02 | 5,014 |
| 2021-09-16 | $11.77 | $11.98 | $11.77 | $11.91 | $11.91 | 3,333 |
| 2021-09-15 | $11.40 | $11.58 | $11.40 | $11.58 | $11.58 | 329 |
| 2021-09-14 | $11.39 | $11.60 | $11.26 | $11.37 | $11.37 | 860 |
| 2021-09-13 | $11.66 | $11.66 | $11.59 | $11.59 | $11.59 | 628 |
| 2021-09-10 | $11.82 | $11.82 | $11.68 | $11.68 | $11.68 | 694 |
| 2021-09-09 | $11.44 | $11.85 | $11.44 | $11.83 | $11.83 | 2,580 |
| 2021-09-08 | $11.62 | $11.63 | $11.62 | $11.63 | $11.63 | 462 |
| 2021-09-07 | $11.85 | $11.88 | $11.85 | $11.88 | $11.88 | 269 |
| 2021-09-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 334 |
| 2021-09-02 | $11.83 | $12.01 | $11.78 | $11.78 | $11.78 | 2,069 |
| 2021-09-01 | $11.58 | $11.79 | $11.58 | $11.63 | $11.63 | 1,135 |
| 2021-08-31 | $11.47 | $11.53 | $11.47 | $11.53 | $11.53 | 609 |
| 2021-08-30 | $11.38 | $11.58 | $11.31 | $11.48 | $11.48 | 2,328 |
| 2021-08-27 | $10.86 | $11.45 | $10.86 | $11.43 | $11.43 | 3,359 |
| 2021-08-26 | $11.02 | $11.08 | $11.02 | $11.08 | $11.08 | 418 |
| 2021-08-25 | $11.33 | $11.33 | $11.25 | $11.26 | $11.26 | 2,055 |
| 2021-08-24 | $11.00 | $11.41 | $11.00 | $11.38 | $11.38 | 12,204 |
| 2021-08-23 | $10.94 | $11.00 | $10.82 | $10.99 | $10.99 | 1,252 |
| 2021-08-20 | $10.72 | $10.79 | $10.54 | $10.67 | $10.67 | 7,513 |
| 2021-08-19 | $10.91 | $10.91 | $10.21 | $10.39 | $10.39 | 10,328 |
| 2021-08-18 | $11.00 | $11.00 | $10.70 | $10.80 | $10.80 | 4,258 |
| 2021-08-17 | $10.75 | $10.75 | $10.57 | $10.63 | $10.63 | 2,960 |
| 2021-08-16 | $10.76 | $10.82 | $10.76 | $10.82 | $10.82 | 2,238 |
| 2021-08-13 | $11.00 | $11.05 | $10.94 | $10.94 | $10.94 | 1,760 |
| 2021-08-12 | $11.20 | $11.22 | $11.05 | $11.05 | $11.05 | 711 |
| 2021-08-11 | $11.22 | $11.49 | $11.12 | $11.23 | $11.23 | 685 |
| 2021-08-10 | $11.40 | $11.40 | $11.30 | $11.30 | $11.30 | 577 |
| 2021-08-09 | $11.30 | $11.51 | $11.30 | $11.51 | $11.51 | 513 |
| 2021-08-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 70 |
| 2021-08-05 | $11.20 | $11.37 | $11.20 | $11.37 | $11.37 | 571 |
| 2021-08-04 | $11.15 | $11.37 | $11.15 | $11.37 | $11.37 | 283 |
| 2021-08-03 | $11.50 | $11.50 | $11.21 | $11.21 | $11.21 | 1,253 |
| 2021-08-02 | $10.90 | $11.40 | $10.90 | $11.36 | $11.36 | 2,008 |
| 2021-07-30 | $11.10 | $11.10 | $10.89 | $10.89 | $10.89 | 934 |
| 2021-07-29 | $11.13 | $11.22 | $11.13 | $11.22 | $11.22 | 618 |
| 2021-07-28 | $11.10 | $11.30 | $11.07 | $11.30 | $11.30 | 1,198 |
| 2021-07-27 | $11.10 | $11.13 | $10.79 | $11.08 | $11.08 | 5,243 |
| 2021-07-26 | $11.15 | $11.20 | $11.11 | $11.20 | $11.20 | 1,460 |
| 2021-07-23 | $11.19 | $11.35 | $11.13 | $11.27 | $11.27 | 5,994 |
| 2021-07-22 | $11.26 | $11.33 | $11.26 | $11.30 | $11.30 | 983 |
| 2021-07-21 | $11.25 | $11.35 | $11.16 | $11.30 | $11.30 | 4,960 |
| 2021-07-20 | $10.88 | $10.96 | $10.73 | $10.94 | $10.94 | 1,724 |
| 2021-07-19 | $10.50 | $10.78 | $10.50 | $10.75 | $10.75 | 3,102 |
| 2021-07-16 | $11.15 | $11.15 | $10.64 | $10.68 | $10.68 | 8,708 |
| 2021-07-15 | $10.73 | $11.03 | $10.55 | $10.74 | $10.74 | 5,693 |
| 2021-07-14 | $11.07 | $11.17 | $10.83 | $10.92 | $10.92 | 5,116 |
| 2021-07-13 | $11.27 | $11.30 | $11.23 | $11.23 | $11.23 | 723 |
| 2021-07-12 | $11.19 | $11.35 | $11.19 | $11.28 | $11.28 | 3,084 |
| 2021-07-09 | $11.12 | $11.39 | $11.12 | $11.28 | $11.28 | 4,094 |
| 2021-07-08 | $11.00 | $11.12 | $11.00 | $11.12 | $11.12 | 1,748 |
| 2021-07-07 | $11.59 | $11.62 | $11.40 | $11.40 | $11.40 | 2,082 |
| 2021-07-06 | $11.38 | $11.68 | $11.35 | $11.59 | $11.59 | 9,213 |
| 2021-07-02 | $12.00 | $12.00 | $11.57 | $11.64 | $11.64 | 3,983 |
| 2021-07-01 | $11.89 | $11.94 | $11.66 | $11.80 | $11.80 | 5,650 |
| 2021-06-30 | $11.61 | $11.92 | $11.60 | $11.82 | $11.82 | 5,336 |
| 2021-06-29 | $12.09 | $12.18 | $11.84 | $12.00 | $12.00 | 13,115 |
| 2021-06-28 | $11.62 | $11.93 | $11.62 | $11.82 | $11.82 | 6,802 |
| 2021-06-25 | $11.99 | $12.09 | $11.49 | $11.63 | $11.63 | 15,919 |
| 2021-06-24 | $11.98 | $11.98 | $11.53 | $11.62 | $11.62 | 22,561 |
| 2021-06-23 | $11.32 | $11.53 | $11.00 | $11.53 | $11.53 | 6,136 |
| 2021-06-22 | $11.00 | $11.00 | $10.65 | $10.97 | $10.97 | 5,734 |
| 2021-06-21 | $11.36 | $11.36 | $10.58 | $11.05 | $11.05 | 2,919 |
| 2021-06-18 | $11.00 | $11.16 | $11.00 | $11.16 | $11.16 | 2,415 |
| 2021-06-17 | $10.76 | $10.95 | $10.58 | $10.89 | $10.89 | 5,557 |
| 2021-06-16 | $10.60 | $10.78 | $10.25 | $10.41 | $10.41 | 9,347 |
| 2021-06-15 | $11.15 | $11.19 | $10.51 | $10.62 | $10.62 | 5,529 |
| 2021-06-14 | $10.99 | $11.25 | $10.93 | $11.15 | $11.15 | 3,610 |
| 2021-06-11 | $10.79 | $11.00 | $10.79 | $10.90 | $10.90 | 2,730 |
| 2021-06-10 | $11.00 | $11.00 | $10.59 | $10.69 | $10.69 | 3,256 |
| 2021-06-09 | $10.87 | $11.00 | $10.87 | $10.97 | $10.97 | 7,563 |
| 2021-06-08 | $10.42 | $10.97 | $10.42 | $10.86 | $10.86 | 3,002 |
| 2021-06-07 | $10.33 | $10.67 | $10.29 | $10.55 | $10.55 | 2,605 |
| 2021-06-04 | $10.60 | $10.60 | $10.38 | $10.44 | $10.44 | 2,502 |
| 2021-06-03 | $10.46 | $10.58 | $10.34 | $10.58 | $10.58 | 3,504 |
| 2021-06-02 | $10.09 | $10.54 | $10.09 | $10.54 | $10.54 | 9,235 |
| 2021-06-01 | $10.19 | $10.19 | $9.82 | $10.08 | $10.08 | 9,876 |
| 2021-05-28 | $9.84 | $10.06 | $9.84 | $10.02 | $10.02 | 2,881 |
| 2021-05-27 | $9.97 | $9.97 | $9.40 | $9.77 | $9.77 | 6,342 |
| 2021-05-26 | $9.07 | $9.66 | $9.07 | $9.66 | $9.66 | 4,940 |
| 2021-05-25 | $9.37 | $9.37 | $9.17 | $9.17 | $9.17 | 684 |
| 2021-05-24 | $9.09 | $9.40 | $9.04 | $9.37 | $9.37 | 2,427 |
| 2021-05-21 | $9.55 | $9.55 | $9.05 | $9.05 | $9.05 | 1,490 |
| 2021-05-20 | $9.14 | $9.22 | $9.02 | $9.15 | $9.15 | 2,618 |
| 2021-05-19 | $8.79 | $8.79 | $8.50 | $8.76 | $8.76 | 5,871 |
| 2021-05-18 | $9.00 | $9.00 | $8.86 | $8.88 | $8.88 | 4,189 |
| 2021-05-17 | $8.92 | $8.92 | $8.65 | $8.84 | $8.84 | 1,837 |
| 2021-05-14 | $8.71 | $8.96 | $8.71 | $8.93 | $8.93 | 1,995 |
| 2021-05-13 | $9.26 | $9.26 | $8.50 | $8.60 | $8.60 | 3,080 |
| 2021-05-12 | $9.72 | $9.72 | $8.72 | $8.72 | $8.72 | 3,583 |
| 2021-05-11 | $9.00 | $9.35 | $9.00 | $9.26 | $9.26 | 2,857 |
| 2021-05-10 | $9.24 | $9.24 | $9.11 | $9.18 | $9.18 | 2,214 |
| 2021-05-07 | $9.75 | $9.82 | $9.57 | $9.58 | $9.58 | 5,337 |
| 2021-05-06 | $9.50 | $9.50 | $9.14 | $9.35 | $9.35 | 2,507 |
| 2021-05-05 | $9.68 | $9.87 | $9.61 | $9.61 | $9.61 | 2,313 |
| 2021-05-04 | $10.09 | $10.09 | $9.64 | $9.80 | $9.80 | 4,986 |
| 2021-05-03 | $10.29 | $10.32 | $10.12 | $10.13 | $10.13 | 2,756 |
| 2021-04-30 | $10.60 | $10.60 | $10.36 | $10.38 | $10.38 | 1,378 |
| 2021-04-29 | $10.76 | $10.76 | $10.41 | $10.50 | $10.50 | 1,392 |
| 2021-04-28 | $10.82 | $10.82 | $10.76 | $10.79 | $10.79 | 1,231 |
| 2021-04-27 | $11.03 | $11.04 | $10.83 | $10.84 | $10.84 | 3,566 |
| 2021-04-26 | $10.26 | $10.85 | $10.25 | $10.84 | $10.84 | 17,071 |
| 2021-04-23 | $10.53 | $10.64 | $10.36 | $10.49 | $10.49 | 4,720 |
| 2021-04-22 | $10.60 | $10.64 | $10.35 | $10.37 | $10.37 | 6,005 |
| 2021-04-21 | $10.06 | $10.50 | $9.99 | $10.40 | $10.40 | 53,272 |
| 2021-04-20 | $10.28 | $10.28 | $10.04 | $10.12 | $10.12 | 7,778 |
| 2021-04-19 | $10.65 | $10.65 | $10.31 | $10.33 | $10.33 | 4,607 |
| 2021-04-16 | $10.77 | $10.80 | $10.63 | $10.70 | $10.70 | 5,541 |
| 2021-04-15 | $11.23 | $11.23 | $10.90 | $10.94 | $10.94 | 1,418 |
| 2021-04-14 | $11.22 | $11.35 | $10.72 | $10.77 | $10.77 | 9,509 |
| 2021-04-13 | $11.17 | $11.22 | $11.09 | $11.20 | $11.20 | 5,575 |
| 2021-04-12 | $10.98 | $10.98 | $10.78 | $10.89 | $10.89 | 1,478 |
| 2021-04-09 | $10.95 | $10.95 | $10.94 | $10.95 | $10.95 | 497 |
| 2021-04-08 | $10.41 | $10.86 | $10.41 | $10.86 | $10.86 | 2,089 |
| 2021-04-07 | $10.47 | $10.57 | $10.47 | $10.51 | $10.51 | 2,307 |
| 2021-04-06 | $10.34 | $10.55 | $10.34 | $10.46 | $10.46 | 2,182 |
| 2021-04-05 | $10.36 | $10.36 | $10.15 | $10.23 | $10.23 | 5,457 |
| 2021-04-01 | $10.27 | $10.27 | $10.16 | $10.22 | $10.22 | 1,390 |
| 2021-03-31 | $9.75 | $10.19 | $9.75 | $10.11 | $10.11 | 3,084 |
| 2021-03-30 | $9.62 | $9.75 | $9.51 | $9.68 | $9.68 | 1,969 |
| 2021-03-29 | $10.27 | $10.27 | $9.51 | $9.68 | $9.68 | 1,329 |
| 2021-03-26 | $10.66 | $10.66 | $9.54 | $10.50 | $10.50 | 4,575 |
| 2021-03-25 | $9.60 | $9.75 | $9.43 | $9.70 | $9.70 | 1,540 |
| 2021-03-24 | $10.49 | $10.49 | $9.81 | $9.81 | $9.81 | 1,838 |
| 2021-03-23 | $10.41 | $10.41 | $10.19 | $10.23 | $10.23 | 2,375 |
| 2021-03-22 | $10.32 | $10.61 | $10.32 | $10.50 | $10.50 | 4,169 |
| 2021-03-19 | $10.63 | $10.63 | $10.46 | $10.46 | $10.46 | 1,257 |
| 2021-03-18 | $10.96 | $10.96 | $10.32 | $10.37 | $10.37 | 10,575 |
| 2021-03-17 | $10.85 | $11.31 | $10.74 | $11.18 | $11.18 | 2,861 |
| 2021-03-16 | $11.56 | $11.61 | $11.17 | $11.17 | $11.17 | 6,962 |
| 2021-03-15 | $11.58 | $11.58 | $11.27 | $11.47 | $11.47 | 20,640 |
| 2021-03-12 | $11.01 | $11.20 | $11.01 | $11.13 | $11.13 | 5,276 |
| 2021-03-11 | $10.52 | $11.22 | $10.52 | $11.19 | $11.19 | 5,369 |
| 2021-03-10 | $10.36 | $11.00 | $10.36 | $10.47 | $10.47 | 4,707 |
| 2021-03-09 | $10.00 | $10.58 | $10.00 | $10.47 | $10.47 | 4,650 |
| 2021-03-08 | $10.25 | $10.38 | $9.77 | $10.06 | $10.06 | 7,840 |
| 2021-03-05 | $10.16 | $10.26 | $9.51 | $10.21 | $10.21 | 20,564 |
| 2021-03-04 | $11.01 | $11.08 | $10.25 | $10.41 | $10.41 | 18,298 |
| 2021-03-03 | $11.54 | $11.54 | $11.02 | $11.15 | $11.15 | 55,913 |
| 2021-03-02 | $12.20 | $12.27 | $11.84 | $11.88 | $11.88 | 9,749 |
| 2021-03-01 | $12.59 | $12.59 | $12.02 | $12.49 | $12.49 | 3,618 |
| 2021-02-26 | $12.00 | $12.10 | $11.56 | $11.96 | $11.96 | 17,676 |
| 2021-02-25 | $12.06 | $12.74 | $11.74 | $11.86 | $11.86 | 10,396 |
| 2021-02-24 | $13.00 | $13.00 | $12.06 | $12.51 | $12.51 | 7,297 |
| 2021-02-23 | $13.49 | $13.49 | $12.00 | $12.95 | $12.95 | 10,735 |
| 2021-02-22 | $13.84 | $14.10 | $13.42 | $13.42 | $13.42 | 7,890 |
| 2021-02-19 | $14.34 | $14.84 | $14.34 | $14.46 | $14.46 | 4,000 |
| 2021-02-18 | $14.05 | $14.19 | $14.00 | $14.19 | $14.19 | 3,447 |
| 2021-02-17 | $15.11 | $15.11 | $13.86 | $14.50 | $14.50 | 7,207 |
| 2021-02-16 | $15.50 | $15.50 | $14.85 | $15.06 | $15.06 | 11,501 |
| 2021-02-12 | $14.75 | $15.29 | $14.60 | $15.14 | $15.14 | 5,813 |
| 2021-02-11 | $14.51 | $14.86 | $14.51 | $14.75 | $14.75 | 4,999 |
| 2021-02-10 | $14.58 | $14.65 | $13.97 | $14.27 | $14.27 | 5,892 |
| 2021-02-09 | $13.90 | $14.36 | $13.90 | $14.28 | $14.28 | 9,704 |
| 2021-02-08 | $13.50 | $13.90 | $13.50 | $13.85 | $13.85 | 3,894 |
| 2021-02-05 | $13.49 | $13.49 | $13.31 | $13.40 | $13.40 | 3,010 |
| 2021-02-04 | $13.50 | $13.50 | $13.42 | $13.47 | $13.47 | 2,467 |
| 2021-02-03 | $13.33 | $13.43 | $13.18 | $13.38 | $13.38 | 2,123 |
| 2021-02-02 | $13.16 | $13.25 | $13.14 | $13.18 | $13.18 | 2,155 |
| 2021-02-01 | $12.95 | $13.25 | $12.79 | $13.25 | $13.25 | 2,112 |
| 2021-01-29 | $13.11 | $13.11 | $12.83 | $12.94 | $12.94 | 3,121 |
| 2021-01-28 | $12.97 | $13.29 | $12.93 | $13.23 | $13.23 | 2,925 |
| 2021-01-27 | $12.67 | $13.90 | $12.51 | $12.95 | $12.95 | 6,667 |
| 2021-01-26 | $13.15 | $13.35 | $12.81 | $13.00 | $13.00 | 10,138 |
| 2021-01-25 | $13.32 | $13.80 | $13.02 | $13.18 | $13.18 | 3,831 |
| 2021-01-22 | $12.97 | $13.46 | $12.78 | $13.32 | $13.32 | 3,643 |
| 2021-01-21 | $13.12 | $13.43 | $13.00 | $13.04 | $13.04 | 17,022 |
| 2021-01-20 | $13.40 | $13.40 | $13.05 | $13.14 | $13.14 | 5,157 |
| 2021-01-19 | $13.71 | $13.71 | $12.80 | $13.12 | $13.12 | 10,080 |
| 2021-01-15 | $13.79 | $13.79 | $13.17 | $13.36 | $13.36 | 8,132 |
| 2021-01-14 | $15.43 | $15.43 | $13.76 | $13.83 | $13.83 | 61,525 |
| 2021-01-13 | $14.76 | $14.94 | $14.45 | $14.70 | $14.70 | 8,819 |
| 2021-01-12 | $15.40 | $15.40 | $14.06 | $14.57 | $14.57 | 18,667 |
| 2021-01-11 | $14.48 | $14.77 | $13.69 | $14.67 | $14.67 | 18,793 |
| 2021-01-08 | $14.71 | $16.17 | $13.27 | $14.71 | $14.71 | 50,845 |
| 2021-01-07 | $12.86 | $13.76 | $12.74 | $13.71 | $13.71 | 51,370 |
| 2021-01-06 | $13.21 | $13.21 | $12.43 | $12.43 | $12.43 | 21,048 |
| 2021-01-05 | $12.01 | $12.75 | $12.01 | $12.69 | $12.69 | 19,846 |
| 2021-01-04 | $12.40 | $12.40 | $12.07 | $12.07 | $12.07 | 1,895 |
| 2020-12-31 | $12.64 | $12.69 | $12.16 | $12.22 | $12.22 | 113,901 |
| 2020-12-30 | $13.73 | $13.73 | $12.39 | $12.72 | $12.72 | 15,891 |
| 2020-12-29 | $12.62 | $12.62 | $12.48 | $12.49 | $12.49 | 36,483 |
Simplify Volt Fintech Disruption ETF (VFIN) News Headlines
Recent Simplify Volt Fintech Disruption ETF (VFIN) News
Similar Companies to Simplify Volt Fintech Disruption ETF (VFIN) 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 | -- | -- | -- |