Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Simplify Volt Cloud and Cybersecurity Disruption ETF (VCLO)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
11.54+0.27 (+2.40%)
At close: 04:00PM EST
11.54 0.00 (0.00%)
After hours: 04:41PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202211.3111.6511.2411.5411.547,221
Jan 27, 202211.4611.5511.2611.2711.2711,800
Jan 26, 202211.8012.0511.4311.4911.4911,100
Jan 25, 202211.9912.0211.4811.6211.6219,900
Jan 24, 202211.5912.1811.0012.1812.1842,700
Jan 21, 202212.1212.3511.8011.9211.9229,600
Jan 20, 202212.8512.9512.3512.3512.355,700
Jan 19, 202212.8012.8212.2512.4512.4517,400
Jan 18, 202212.5212.9912.3912.4112.4136,300
Jan 14, 202212.7313.0412.6812.8912.8913,400
Jan 13, 202214.0914.0912.7512.9612.9635,900
Jan 12, 202214.0214.1513.7213.8313.8315,400
Jan 11, 202213.7414.0413.3813.8213.8220,000
Jan 10, 202213.0113.6012.7413.5513.5523,400
Jan 07, 202213.1313.8013.1313.5113.5113,600
Jan 06, 202213.1413.7013.0113.3213.3224,800
Jan 05, 202214.1014.1013.2813.3113.3127,800
Jan 04, 202214.7714.7713.7014.1314.1361,300
Jan 03, 202215.4715.4714.6114.8714.8731,900
Dec 31, 202115.9916.0015.0415.2815.2827,800
Dec 30, 202115.3315.7015.3315.5315.5318,000
Dec 29, 202115.2115.4315.0815.3415.3422,200
Dec 28, 202115.6115.7015.2515.2515.2535,800
Dec 27, 202115.9015.9015.6115.7015.7025,700
Dec 27, 20211.059 Dividend
Dec 23, 202116.7716.7716.3816.6115.5552,100
Dec 22, 202116.8216.8216.3516.4815.4349,800
Dec 21, 202116.1916.7215.8916.7215.6553,900
Dec 20, 202115.7616.0315.6715.7614.7611,800
Dec 17, 202115.3116.1115.3015.9814.9729,100
Dec 16, 202116.8616.8615.5315.7514.7524,100
Dec 15, 202116.4616.4615.7016.3915.3417,500
Dec 14, 202116.1016.1015.4015.7514.7555,600
Dec 13, 202116.9916.9916.2116.4315.3825,700
Dec 10, 202116.7016.9516.4016.5015.4513,500
Dec 09, 202117.5717.6816.6416.6715.6130,800
Dec 08, 202117.7917.8316.6817.4116.3018,400
Dec 07, 202116.2517.1516.2517.0315.9472,700
Dec 06, 202116.0716.2415.6116.0515.0334,200
Dec 03, 202117.4617.4615.9416.5715.5154,500
Dec 02, 202116.7517.3816.5317.2616.1618,500
Dec 01, 202118.4418.4416.6216.6215.5647,200
Nov 30, 202118.7819.0217.9918.2917.1234,000
Nov 29, 202119.3419.3418.5018.7817.5830,300
Nov 26, 202118.0919.2618.0919.2618.0322,000
Nov 24, 202117.7718.9617.7718.7517.5534,700
Nov 23, 202118.0518.6517.7418.2117.0536,200
Nov 22, 202120.3920.3918.5018.5217.3498,600
Nov 19, 202120.7120.7420.2420.2418.9520,200
Nov 18, 202120.4920.9020.2220.5619.2554,800
Nov 17, 202120.4320.6420.3020.3419.0414,400
Nov 16, 202120.3020.5820.0020.5519.2446,200
Nov 15, 202120.9220.9220.0020.3419.0435,100
Nov 12, 202120.0220.5120.0220.5119.2035,200
Nov 11, 202120.1320.2919.9319.9418.6731,400
Nov 10, 202120.6120.6119.5519.8018.5435,100
Nov 09, 202120.8820.9720.3120.6519.3348,300
Nov 08, 202120.1520.8219.8920.8119.48173,400
Nov 05, 202120.3920.8619.5720.1318.8533,200
Nov 04, 202119.9219.9819.5519.9818.7146,900
Nov 03, 202119.4719.5418.8819.5418.2931,200
Nov 02, 202119.4119.5218.8919.2318.0032,100
Nov 01, 202119.5719.5718.9319.2918.0644,800
Oct 29, 202118.5219.3718.5219.3718.1439,700
Oct 28, 202118.2318.8717.2618.7617.5633,400
Oct 27, 202119.0619.0618.4118.4117.2422,700
Oct 26, 202119.5419.5418.5918.8817.6856,900
Oct 25, 202118.7719.2618.4419.2618.0341,400
Oct 22, 202118.6118.7718.3818.5917.4035,000
Oct 21, 202118.2718.8218.2718.7117.5247,100
Oct 20, 202118.4718.4717.8318.1516.9933,500
Oct 19, 202119.6919.6918.0118.2317.0775,600
Oct 18, 202117.5118.6917.5118.6917.5065,200
Oct 15, 202117.6117.6817.2217.5716.4550,600
Oct 14, 202117.2017.5217.0217.3916.2844,000
Oct 13, 202115.9416.8115.9416.8115.7465,600
Oct 12, 202115.5015.9115.3015.8814.8715,500
Oct 11, 202115.0515.3414.6915.2614.2913,400
Oct 08, 202114.9015.0814.8514.9814.0211,900
Oct 07, 202114.9315.1214.8915.0114.057,600
Oct 06, 202114.0614.7813.8614.6413.7012,900
Oct 05, 202113.8114.1013.8114.0613.165,100
Oct 04, 202113.9813.9813.2913.4512.5920,400
Oct 01, 202113.8113.9913.5113.9513.066,000
Sep 30, 202113.7413.9313.7213.8012.924,700
Sep 29, 202114.0614.0613.5413.6812.8118,700
Sep 28, 202114.2414.2413.8313.9013.0150,300
Sep 27, 202115.6415.6414.6614.7713.8242,900
Sep 24, 202115.5815.5815.1015.5214.5320,900
Sep 23, 202115.6115.8415.4015.8114.8024,800
Sep 22, 202115.2315.6515.2315.6514.657,600
Sep 21, 202115.0315.2114.8115.0714.1114,100
Sep 20, 202115.1515.8514.6014.8313.8832,200
Sep 17, 202115.6215.7915.3415.6914.6922,000
Sep 16, 202115.1315.6015.0715.4814.5024,100
Sep 15, 202114.8015.1414.8015.0814.1210,000
Sep 14, 202114.7215.0814.6614.6613.737,800
Sep 13, 202115.4315.4314.2814.7113.7732,600
Sep 10, 202115.5015.5015.0015.0014.0438,700
Sep 09, 202115.2915.4515.1815.4514.4621,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement