Simplify Volt TSLA Revolution ETF (VCAR)
9.547
+0.06
(+0.65%)
USD |
NYSEARCA |
Apr 24, 16:00
9.51
-0.04
(-0.39%)
Pre-Market: 20:00
VCAR Price: 9.547 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 9.50 | 9.66 | 9.44 | 9.547 | 4201.00 |
| Apr 23, 2024 | 9.49 | 9.570 | 9.40 | 9.486 | 1817.00 |
| Apr 22, 2024 | 9.11 | 9.24 | 9.11 | 9.18 | 1918.00 |
| Apr 19, 2024 | 9.51 | 9.51 | 9.090 | 9.186 | 2315.00 |
| Apr 18, 2024 | 9.60 | 9.606 | 9.558 | 9.558 | 394.00 |
| Apr 17, 2024 | 9.885 | 9.885 | 9.651 | 9.651 | 3661.00 |
| Apr 16, 2024 | 9.81 | 9.89 | 9.81 | 9.865 | 4662.00 |
| Apr 15, 2024 | 9.980 | 10.06 | 9.852 | 9.852 | 2895.00 |
| Apr 12, 2024 | 10.17 | 10.20 | 10.05 | 10.09 | 1893.00 |
| Apr 11, 2024 | 10.17 | 10.37 | 10.17 | 10.36 | 2104.00 |
| Apr 10, 2024 | 10.05 | 10.18 | 10.00 | 10.18 | 4522.00 |
| Apr 09, 2024 | 10.17 | 10.26 | 10.17 | 10.21 | 1584.00 |
| Apr 08, 2024 | 10.19 | 10.19 | 10.17 | 10.17 | 2732.00 |
| Apr 05, 2024 | 10.00 | 10.16 | 10.00 | 10.10 | 1395.00 |
| Apr 04, 2024 | 10.31 | 10.31 | 10.00 | 10.00 | 3034.00 |
| Apr 03, 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 501.00 |
| Apr 02, 2024 | 10.32 | 10.32 | 10.12 | 10.19 | 2990.00 |
| Apr 01, 2024 | 10.51 | 10.51 | 10.42 | 10.45 | 1350.00 |
| Mar 28, 2024 | 10.42 | 10.49 | 10.40 | 10.43 | 3628.00 |
| Mar 27, 2024 | 10.45 | 10.46 | 10.33 | 10.39 | 3514.00 |
| Mar 26, 2024 | 10.88 | 10.88 | 10.48 | 10.48 | 1360.00 |
| Mar 25, 2024 | 10.43 | 10.50 | 10.43 | 10.50 | 1904.00 |
| Mar 22, 2024 | 10.20 | 10.45 | 10.20 | 10.39 | 4620.00 |
| Mar 21, 2024 | 10.41 | 10.65 | 10.33 | 10.33 | 2303.00 |
| Mar 20, 2024 | 10.26 | 10.39 | 10.24 | 10.39 | 1252.00 |
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
18.96
Maximum
Nov 04 2021
10.40
Average
10.10
Median
May 24 2022