Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simplify Volt Fintech Disruption ETF (NY: VFIN )

3.648 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 24, 2022 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 28, 2021 9.841 10.06 9.841 10.02 2,881 +0.25(+2.61%)
May 27, 2021 9.970 9.970 9.400 9.765 6,342 +0.11(+1.09%)
May 26, 2021 9.070 9.660 9.070 9.660 4,940 +0.49(+5.33%)
May 25, 2021 9.370 9.370 9.171 9.171 684 -0.20(-2.11%)
May 24, 2021 9.090 9.400 9.044 9.369 2,427 +0.32(+3.57%)
May 21, 2021 9.550 9.550 9.046 9.046 1,490 -0.10(-1.14%)
May 20, 2021 9.140 9.220 9.020 9.150 2,618 +0.39(+4.43%)
May 19, 2021 8.790 8.790 8.500 8.762 5,871 -0.11(-1.29%)
May 18, 2021 9.000 9.000 8.860 8.877 4,189 +0.03(+0.37%)
May 17, 2021 8.920 8.920 8.650 8.844 1,837 -0.08(-0.93%)
May 14, 2021 8.850 8.960 8.710 8.926 1,995 +0.32(+3.76%)
May 13, 2021 9.260 9.260 8.500 8.603 3,080 -0.12(-1.33%)
May 12, 2021 9.720 9.720 8.719 8.719 3,583 -0.54(-5.83%)
May 11, 2021 9.130 9.350 9.000 9.259 2,857 +0.08(+0.90%)
May 10, 2021 9.240 9.240 9.110 9.176 2,214 -0.41(-4.25%)
May 07, 2021 9.745 9.820 9.570 9.584 5,337 +0.23(+2.47%)
May 06, 2021 9.500 9.500 9.140 9.352 2,507 -0.26(-2.70%)
May 05, 2021 9.680 9.870 9.612 9.612 2,496 -0.19(-1.91%)
May 04, 2021 10.09 10.09 9.640 9.799 4,986 -0.33(-3.30%)
May 03, 2021 10.29 10.32 10.12 10.13 2,756 -0.24(-2.33%)
Apr 30, 2021 10.60 10.60 10.36 10.38 1,300 -0.13(-1.21%)
Apr 29, 2021 10.76 10.76 10.41 10.50 1,392 -0.29(-2.68%)
Apr 28, 2021 10.82 10.82 10.76 10.79 1,231 -0.05(-0.44%)
Apr 27, 2021 11.03 11.04 10.83 10.84 3,566 +0.00(+0.01%)
Apr 26, 2021 10.26 10.85 10.25 10.84 17,071 +0.36(+3.39%)
Apr 23, 2021 10.53 10.64 10.36 10.49 4,700 +0.12(+1.14%)
Apr 22, 2021 10.53 10.64 10.35 10.37 6,005 -0.03(-0.28%)
Apr 21, 2021 10.06 10.50 9.990 10.40 53,272 +0.27(+2.70%)
Apr 20, 2021 10.28 10.28 10.04 10.12 7,778 -0.21(-2.01%)
Apr 19, 2021 10.65 10.65 10.31 10.33 4,607 -0.36(-3.41%)
Apr 16, 2021 10.77 10.79 10.63 10.70 5,500 -0.24(-2.24%)
Apr 15, 2021 11.23 11.23 10.90 10.94 1,417 +0.17(+1.58%)
Apr 14, 2021 11.22 11.35 10.72 10.77 9,509 -0.43(-3.86%)
Apr 13, 2021 11.17 11.22 11.09 11.20 5,574 +0.31(+2.86%)
Apr 12, 2021 10.98 10.98 10.78 10.89 1,478 -0.06(-0.53%)
Apr 09, 2021 10.95 10.95 10.94 10.95 400 +0.09(+0.84%)
Apr 08, 2021 10.41 10.86 10.41 10.86 2,089 +0.35(+3.30%)
Apr 07, 2021 10.47 10.57 10.47 10.51 2,307 +0.05(+0.46%)
Apr 06, 2021 10.34 10.55 10.34 10.46 2,182 +0.24(+2.30%)
Apr 05, 2021 10.36 10.36 10.15 10.23 5,457 +0.01(+0.09%)
Apr 01, 2021 10.27 10.27 10.16 10.22 1,300 +0.11(+1.07%)
Mar 31, 2021 9.750 10.19 9.750 10.11 3,084 +0.43(+4.41%)
Mar 30, 2021 9.620 9.750 9.510 9.681 1,969 +0.00(+0.01%)
Mar 29, 2021 10.27 10.27 9.510 9.680 1,329 -0.82(-7.81%)
Mar 26, 2021 10.66 10.66 9.540 10.50 4,500 +0.80(+8.30%)
Mar 25, 2021 9.600 9.745 9.430 9.695 1,540 -0.11(-1.13%)
Mar 24, 2021 10.49 10.49 9.806 9.806 1,838 -0.42(-4.12%)
Mar 23, 2021 10.41 10.41 10.19 10.23 2,375 -0.27(-2.59%)
Mar 22, 2021 10.32 10.61 10.32 10.50 4,169 +0.04(+0.42%)
Mar 19, 2021 10.63 10.63 10.46 10.46 1,200 +0.08(+0.79%)
Mar 18, 2021 10.96 10.96 10.32 10.37 10,575 -0.80(-7.19%)
Mar 17, 2021 10.85 11.31 10.73 11.18 2,861 +0.01(+0.05%)
Mar 16, 2021 11.56 11.61 11.17 11.17 6,962 -0.30(-2.60%)
Mar 15, 2021 11.58 11.58 11.27 11.47 20,640 +0.34(+3.06%)
Mar 12, 2021 11.01 11.20 11.01 11.13 5,200 -0.06(-0.54%)
Mar 11, 2021 10.52 11.22 10.52 11.19 5,369 +0.72(+6.89%)
Mar 10, 2021 10.36 11.00 10.36 10.47 4,707 -0.00(-0.02%)
Mar 09, 2021 10.00 10.58 10.00 10.47 4,650 +0.41(+4.09%)
Mar 08, 2021 10.36 10.38 9.770 10.06 7,840 -0.15(-1.43%)
Mar 05, 2021 10.01 10.26 9.510 10.21 20,500 -0.21(-1.98%)
Mar 04, 2021 11.01 11.08 10.25 10.41 18,298 -0.74(-6.63%)
Mar 03, 2021 11.54 11.54 11.02 11.15 55,913 -0.73(-6.13%)
Mar 02, 2021 12.20 12.27 11.84 11.88 9,749 -0.61(-4.89%)
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.