Indicators

Simplify Volt Fintech Disruption ETF (NY: VFIN )

3.648 UNCHANGED

Last Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.733	4.733	4.733	4.733	209	-0.09(-1.84%)
Apr 28, 2022	4.544	4.850	4.544	4.822	2,000	+0.16(+3.33%)
Apr 27, 2022	4.707	4.707	4.600	4.666	649	-0.08(-1.63%)
Apr 26, 2022	4.780	4.780	4.612	4.743	1,708	-0.09(-1.90%)
Apr 25, 2022	4.620	4.950	4.620	4.835	683	+0.13(+2.75%)
Apr 22, 2022	4.850	4.850	4.706	4.706	601	-0.14(-2.93%)
Apr 21, 2022	5.000	5.040	4.820	4.848	4,159	-0.25(-4.84%)
Apr 20, 2022	5.152	5.160	5.022	5.094	7,773	-0.25(-4.59%)
Apr 19, 2022	5.220	5.350	5.220	5.339	1,142	+0.10(+1.95%)
Apr 18, 2022	5.190	5.237	5.123	5.237	858	-0.06(-1.18%)
Apr 14, 2022	5.500	5.500	5.190	5.299	5,501	-0.21(-3.76%)
Apr 13, 2022	5.330	5.506	5.330	5.506	366	+0.06(+1.09%)
Apr 12, 2022	5.630	5.630	5.400	5.447	2,291	-0.09(-1.57%)
Apr 11, 2022	5.533	5.533	5.533	5.533	139	-0.02(-0.27%)
Apr 08, 2022	5.710	5.750	5.500	5.548	3,662	-0.17(-2.89%)
Apr 07, 2022	6.130	6.130	5.473	5.713	2,189	-0.18(-2.99%)
Apr 06, 2022	5.780	5.976	5.620	5.890	5,358	-0.23(-3.69%)
Apr 05, 2022	6.630	6.630	5.963	6.115	6,458	-0.38(-5.87%)
Apr 04, 2022	6.330	6.560	6.330	6.497	4,411	+0.22(+3.48%)

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.