Simplify Volt TSLA Revolution ETF (VCAR)
18.97
-0.23
(-1.20%)
USD |
NYSEARCA |
Nov 25, 11:18
VCAR Price: 18.97 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 17.94 | 19.42 | 17.94 | 19.20 | 34584.00 |
| Nov 21, 2024 | 18.32 | 18.85 | 17.80 | 18.05 | 27467.00 |
| Nov 20, 2024 | 18.26 | 18.86 | 17.64 | 18.30 | 24717.00 |
| Nov 19, 2024 | 18.13 | 19.14 | 17.91 | 18.61 | 22816.00 |
| Nov 18, 2024 | 18.12 | 18.80 | 17.86 | 18.13 | 63034.00 |
| Nov 15, 2024 | 16.60 | 17.40 | 16.60 | 17.24 | 32785.00 |
| Nov 14, 2024 | 17.65 | 17.74 | 16.60 | 16.60 | 22855.00 |
| Nov 13, 2024 | 17.77 | 18.40 | 17.03 | 17.43 | 44930.00 |
| Nov 12, 2024 | 19.34 | 19.34 | 16.64 | 17.16 | 54336.00 |
| Nov 11, 2024 | 19.20 | 20.16 | 17.74 | 19.34 | 76316.00 |
| Nov 08, 2024 | 14.01 | 16.70 | 13.95 | 16.15 | 38172.00 |
| Nov 07, 2024 | 12.76 | 14.26 | 12.48 | 13.65 | 44243.00 |
| Nov 06, 2024 | 11.47 | 12.65 | 11.46 | 12.65 | 7934.00 |
| Nov 05, 2024 | 10.65 | 10.80 | 10.61 | 10.68 | 1674.00 |
| Nov 04, 2024 | 10.55 | 10.55 | 10.25 | 10.25 | 1580.00 |
| Nov 01, 2024 | 10.70 | 10.70 | 10.61 | 10.61 | 229.00 |
| Oct 31, 2024 | 10.70 | 10.85 | 10.59 | 10.59 | 2124.00 |
| Oct 30, 2024 | 11.07 | 11.09 | 10.86 | 10.86 | 2342.00 |
| Oct 29, 2024 | 11.00 | 11.20 | 11.00 | 11.18 | 4526.00 |
| Oct 28, 2024 | 11.50 | 11.50 | 11.04 | 11.12 | 1276.00 |
| Oct 25, 2024 | 11.39 | 11.45 | 11.08 | 11.45 | 3997.00 |
| Oct 24, 2024 | 11.00 | 11.22 | 11.00 | 11.22 | 3695.00 |
| Oct 23, 2024 | 10.88 | 10.88 | 10.76 | 10.76 | 398.00 |
| Oct 22, 2024 | 10.97 | 10.98 | 10.95 | 10.95 | 685.00 |
| Oct 21, 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 488.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.835
Minimum
Jan 05 2023
19.34
Maximum
Nov 11 2024
10.54
Average
10.35
Median