Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.10 +0.08 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.425 7.425 7.420 7.420 282 -0.08(-1.02%)
Oct 28, 2022 7.389 7.496 7.389 7.496 465 +0.13(+1.83%)
Oct 27, 2022 7.362 7.362 7.362 7.362 109 -0.14(-1.88%)
Oct 26, 2022 7.690 7.720 7.503 7.503 1,721 -0.22(-2.81%)
Oct 25, 2022 7.440 7.720 7.440 7.720 2,997 +0.31(+4.25%)
Oct 24, 2022 7.175 7.405 7.175 7.405 536 +0.05(+0.72%)
Oct 21, 2022 7.352 7.352 7.352 7.352 100 +0.14(+1.90%)
Oct 20, 2022 7.215 7.215 7.215 7.215 167 -0.14(-1.90%)
Oct 19, 2022 7.110 7.440 7.110 7.354 2,312 +0.01(+0.12%)
Oct 18, 2022 7.430 7.436 7.287 7.346 639 +0.01(+0.07%)
Oct 17, 2022 7.530 7.530 7.265 7.340 1,404 +0.20(+2.81%)
Oct 14, 2022 7.390 7.400 7.139 7.139 1,983 -0.20(-2.66%)
Oct 13, 2022 7.280 7.362 7.280 7.334 1,978 +0.04(+0.61%)
Oct 12, 2022 7.235 7.300 7.210 7.290 1,599 -0.02(-0.29%)
Oct 11, 2022 7.450 7.450 7.270 7.311 2,232 -0.15(-2.04%)
Oct 10, 2022 7.650 7.650 7.464 7.464 1,018 -0.24(-3.10%)
Oct 07, 2022 7.950 7.950 7.580 7.703 4,153 -0.64(-7.67%)
Oct 06, 2022 8.226 8.510 8.226 8.343 4,813 +0.01(+0.10%)
Oct 05, 2022 8.335 8.335 8.335 8.335 41 -0.11(-1.30%)
Oct 04, 2022 8.280 8.545 8.280 8.445 2,414 +0.16(+1.98%)
Oct 03, 2022 8.255 8.459 8.170 8.281 2,656 -0.51(-5.81%)
Sep 30, 2022 8.930 8.930 8.792 8.792 181 -0.12(-1.36%)
Sep 29, 2022 8.940 9.040 8.913 8.913 1,175 -0.17(-1.89%)
Sep 28, 2022 9.075 9.085 9.075 9.085 429 -0.03(-0.28%)
Sep 27, 2022 9.200 9.230 9.111 9.111 869 +0.05(+0.51%)
Sep 26, 2022 8.980 9.170 8.980 9.064 1,255 +0.08(+0.86%)
Sep 23, 2022 8.900 8.987 8.900 8.987 898 +0.09(+1.04%)
Sep 22, 2022 8.850 9.020 8.780 8.895 3,485 -0.29(-3.16%)
Sep 21, 2022 9.380 9.380 9.185 9.185 555 -0.16(-1.71%)
Sep 20, 2022 9.210 9.350 9.340 9.345 917 +0.11(+1.23%)
Sep 19, 2022 9.255 9.320 9.231 9.231 581 -0.04(-0.40%)
Sep 16, 2022 9.260 9.267 9.170 9.267 952 +0.01(+0.15%)
Sep 15, 2022 9.410 9.426 9.180 9.253 2,090 -0.20(-2.12%)
Sep 14, 2022 9.450 9.531 9.450 9.454 1,281 +0.05(+0.48%)
Sep 13, 2022 9.710 9.710 9.200 9.409 3,131 -0.31(-3.17%)
Sep 12, 2022 9.680 9.716 9.490 9.716 927 +0.61(+6.72%)
Sep 09, 2022 8.730 9.105 8.730 9.105 565 +0.56(+6.57%)
Sep 08, 2022 8.600 8.677 8.480 8.544 6,485 -0.13(-1.46%)
Sep 07, 2022 8.630 8.670 8.620 8.670 1,220 +0.06(+0.70%)
Sep 06, 2022 8.620 8.620 8.610 8.610 1,105 -0.01(-0.07%)
Sep 02, 2022 8.720 8.720 8.616 8.616 938 +0.01(+0.17%)
Sep 01, 2022 8.650 8.650 8.600 8.601 2,491 -0.06(-0.68%)
Aug 31, 2022 8.660 8.660 8.660 8.660 223 -0.09(-1.03%)
Aug 30, 2022 8.880 8.880 8.750 8.750 1,063 -0.31(-3.40%)
Aug 29, 2022 8.840 9.058 8.840 9.058 2,405 -0.20(-2.16%)
Aug 26, 2022 9.680 9.720 9.258 9.258 1,588 -0.25(-2.66%)
Aug 25, 2022 9.435 9.511 9.435 9.511 539 +0.08(+0.87%)
Aug 24, 2022 9.600 9.767 9.400 9.430 2,941 -0.00(-0.01%)
Aug 23, 2022 9.310 9.430 9.200 9.430 3,870 +0.03(+0.33%)
Aug 22, 2022 9.400 9.433 9.310 9.399 1,826 -0.30(-3.06%)
Aug 19, 2022 9.600 9.840 9.600 9.696 988 -0.44(-4.31%)
Aug 18, 2022 10.13 10.13 10.13 10.13 94 -0.03(-0.29%)
Aug 17, 2022 10.16 10.16 10.16 10.16 120 -0.29(-2.77%)
Aug 16, 2022 10.36 10.61 10.36 10.45 1,788 +0.00(+0.04%)
Aug 15, 2022 10.21 10.69 10.21 10.45 1,291 +0.29(+2.83%)
Aug 12, 2022 9.929 10.16 9.929 10.16 675 +0.28(+2.84%)
Aug 11, 2022 10.93 10.93 9.880 9.880 725 -0.12(-1.17%)
Aug 10, 2022 9.820 9.997 9.820 9.997 330 +0.34(+3.49%)
Aug 09, 2022 9.570 9.660 9.540 9.660 924 -0.11(-1.11%)
Aug 08, 2022 10.16 10.16 9.769 9.769 2,149 -0.03(-0.32%)
Aug 05, 2022 10.74 10.74 9.800 9.800 1,827 -0.73(-6.89%)
Aug 04, 2022 10.76 10.76 10.30 10.53 1,098 -0.01(-0.09%)
Aug 03, 2022 10.11 10.54 10.11 10.54 297 +0.42(+4.18%)
Aug 02, 2022 10.10 10.12 10.03 10.11 1,141 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.