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 )

10.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
May 31, 2023 8.430 8.430 8.390 8.425 991 -0.04(-0.53%)
May 30, 2023 8.650 8.650 8.450 8.470 9,146 +0.08(+0.93%)
May 26, 2023 8.330 8.460 8.150 8.392 13,237 +0.22(+2.66%)
May 25, 2023 8.480 8.480 8.070 8.175 8,413 +0.38(+4.93%)
May 24, 2023 7.940 7.940 7.760 7.791 3,567 -0.09(-1.09%)
May 23, 2023 7.955 7.990 7.877 7.877 1,297 -0.07(-0.91%)
May 22, 2023 7.860 7.951 7.860 7.949 1,726 +0.10(+1.34%)
May 19, 2023 7.800 7.860 7.800 7.845 3,909 -0.07(-0.85%)
May 18, 2023 7.560 7.954 7.560 7.912 3,570 +0.24(+3.09%)
May 17, 2023 7.630 7.675 7.630 7.675 318 +0.22(+2.95%)
May 16, 2023 7.450 7.455 7.450 7.455 492 +0.05(+0.67%)
May 15, 2023 7.280 7.414 7.280 7.406 584 +0.07(+0.98%)
May 12, 2023 7.700 7.700 7.280 7.333 4,018 -0.11(-1.51%)
May 11, 2023 7.600 7.600 7.390 7.446 910 -0.01(-0.19%)
May 10, 2023 7.470 7.470 7.461 7.461 495 +0.06(+0.75%)
May 09, 2023 7.360 7.405 7.360 7.405 1,263 -0.02(-0.26%)
May 08, 2023 7.320 7.425 7.320 7.425 3,925 +0.10(+1.35%)
May 05, 2023 7.080 7.325 7.080 7.325 2,279 +0.16(+2.24%)
May 04, 2023 7.110 7.210 7.090 7.165 2,101 +0.10(+1.48%)
May 03, 2023 7.120 7.120 7.061 7.061 466 -0.07(-0.95%)
May 02, 2023 7.107 7.128 7.107 7.128 1,543 -0.08(-1.04%)
May 01, 2023 7.180 7.204 7.180 7.204 3,050 +0.02(+0.25%)
Apr 28, 2023 6.930 7.186 6.930 7.186 2,548 +0.11(+1.57%)
Apr 27, 2023 6.760 7.090 6.760 7.075 3,740 +0.11(+1.61%)
Apr 26, 2023 6.970 7.015 6.963 6.963 1,017 +0.04(+0.53%)
Apr 25, 2023 7.100 7.100 6.926 6.926 663 -0.20(-2.84%)
Apr 24, 2023 7.050 7.180 7.050 7.128 774 -0.05(-0.66%)
Apr 21, 2023 7.110 7.176 7.110 7.176 845 -0.02(-0.24%)
Apr 20, 2023 7.370 7.370 7.170 7.194 14,561 -0.14(-1.93%)
Apr 19, 2023 7.335 7.335 7.335 7.335 44 -0.01(-0.16%)
Apr 18, 2023 7.440 7.460 7.347 7.347 751 -0.05(-0.62%)
Apr 17, 2023 7.380 7.392 7.380 7.392 391 +0.01(+0.07%)
Apr 14, 2023 7.320 7.387 7.320 7.387 480 -0.04(-0.52%)
Apr 13, 2023 7.380 7.450 7.380 7.426 708 +0.11(+1.50%)
Apr 12, 2023 7.410 7.410 7.316 7.316 1,041 -0.19(-2.54%)
Apr 11, 2023 7.510 7.540 7.506 7.506 418 +0.00(+0.05%)
Apr 10, 2023 7.240 7.502 7.240 7.502 652 +0.01(+0.11%)
Apr 06, 2023 7.415 7.500 7.415 7.495 478 +0.04(+0.57%)
Apr 05, 2023 7.452 7.452 7.452 7.452 104 -0.18(-2.32%)
Apr 04, 2023 7.630 7.630 7.629 7.629 343 -0.09(-1.20%)
Apr 03, 2023 8.150 8.150 7.630 7.721 7,469 -0.33(-4.08%)
Mar 31, 2023 8.000 8.180 8.000 8.050 2,979 +0.28(+3.65%)
Mar 30, 2023 7.850 7.850 7.740 7.766 2,446 +0.10(+1.25%)
Mar 29, 2023 7.660 7.670 7.620 7.670 3,249 +0.19(+2.48%)
Mar 28, 2023 7.540 7.740 7.485 7.485 9,229 -0.12(-1.56%)
Mar 27, 2023 7.830 7.830 7.560 7.603 2,191 -0.01(-0.11%)
Mar 24, 2023 7.625 7.670 7.612 7.612 1,298 -0.09(-1.18%)
Mar 23, 2023 7.765 7.765 7.702 7.702 587 -0.01(-0.10%)
Mar 22, 2023 7.800 7.830 7.710 7.710 2,344 -0.00(-0.03%)
Mar 21, 2023 7.760 7.760 7.620 7.712 678 +0.16(+2.09%)
Mar 20, 2023 7.510 7.567 7.490 7.554 922 -0.03(-0.35%)
Mar 17, 2023 7.593 7.596 7.550 7.581 1,219 -0.09(-1.18%)
Mar 16, 2023 7.400 7.680 7.400 7.671 1,951 +0.29(+3.95%)
Mar 15, 2023 7.060 7.380 7.060 7.380 985 +0.01(+0.15%)
Mar 14, 2023 7.401 7.401 7.368 7.368 1,028 +0.16(+2.16%)
Mar 13, 2023 6.850 7.300 6.850 7.212 1,035 +0.04(+0.52%)
Mar 10, 2023 7.210 7.210 7.175 7.175 598 -0.12(-1.60%)
Mar 09, 2023 7.520 7.520 7.292 7.292 4,286 -0.20(-2.64%)
Mar 08, 2023 7.500 7.500 7.489 7.489 166 +0.08(+1.07%)
Mar 07, 2023 7.530 7.530 7.410 7.410 790 -0.16(-2.07%)
Mar 06, 2023 7.730 7.730 7.567 7.567 593 -0.05(-0.72%)
Mar 03, 2023 7.480 7.621 7.300 7.621 8,854 +0.18(+2.45%)
Mar 02, 2023 7.320 7.439 7.290 7.439 5,870 -0.16(-2.11%)
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.