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

Simplify Volt Pop Culture Disruption ETF (NY: VPOP )

5.335 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 (%)
Apr 29, 2022 6.680 6.680 6.618 6.618 107 +0.07(+1.00%)
Apr 28, 2022 6.340 6.552 6.300 6.552 15,377 +0.15(+2.27%)
Apr 27, 2022 6.510 6.510 6.407 6.407 184 -0.07(-1.09%)
Apr 26, 2022 6.440 6.550 6.440 6.478 3,496 -0.58(-8.25%)
Apr 25, 2022 6.760 7.060 6.760 7.060 15,836 +0.07(+0.96%)
Apr 22, 2022 6.993 6.993 6.993 6.993 100 +0.12(+1.79%)
Apr 21, 2022 7.250 7.250 6.870 6.870 3,702 -0.25(-3.50%)
Apr 20, 2022 7.100 7.119 7.080 7.119 740 -0.26(-3.49%)
Apr 19, 2022 7.340 7.460 7.330 7.377 18,443 -0.13(-1.71%)
Apr 18, 2022 7.505 7.505 7.505 7.505 65 +0.25(+3.51%)
Apr 14, 2022 7.250 7.250 7.250 7.250 100 -0.22(-2.97%)
Apr 13, 2022 7.473 7.473 7.473 7.473 7 +0.17(+2.33%)
Apr 12, 2022 7.303 7.303 7.303 7.303 28 -0.11(-1.50%)
Apr 11, 2022 7.470 7.470 7.414 7.414 921 -0.07(-0.95%)
Apr 08, 2022 7.580 7.580 7.485 7.485 1,735 -0.10(-1.34%)
Apr 07, 2022 7.730 7.730 7.587 7.587 460 -0.16(-2.06%)
Apr 06, 2022 7.750 7.750 7.747 7.747 331 -0.26(-3.20%)
Apr 05, 2022 8.003 8.003 8.003 8.003 104 -0.12(-1.51%)
Apr 04, 2022 8.200 8.200 8.126 8.126 292 +0.19(+2.41%)
Apr 01, 2022 7.935 7.935 7.935 7.935 100 +0.04(+0.55%)
Mar 31, 2022 7.892 7.892 7.892 7.892 112 -0.11(-1.33%)
Mar 30, 2022 8.100 8.100 7.998 7.998 466 -0.08(-1.03%)
Mar 29, 2022 7.960 8.082 7.960 8.082 182 +0.31(+3.92%)
Mar 28, 2022 8.000 8.000 7.720 7.776 1,316 +0.05(+0.58%)
Mar 25, 2022 8.000 8.000 7.731 7.731 2,278 -0.20(-2.52%)
Mar 24, 2022 7.840 7.931 7.840 7.931 217 +0.10(+1.22%)
Mar 23, 2022 8.140 8.140 7.835 7.835 342 -0.06(-0.81%)
Mar 22, 2022 7.899 7.899 7.899 7.899 10 +0.20(+2.59%)
Mar 21, 2022 7.940 7.970 7.700 7.700 1,251 -0.09(-1.09%)
Mar 18, 2022 7.785 7.785 7.785 7.785 100 +0.11(+1.39%)
Mar 17, 2022 7.679 7.679 7.679 7.679 59 +0.13(+1.77%)
Mar 16, 2022 6.910 7.546 6.910 7.546 569 +0.17(+2.30%)
Mar 15, 2022 7.376 7.376 7.376 7.376 375 +0.01(+0.18%)
Mar 14, 2022 7.410 7.410 7.362 7.362 205 -0.13(-1.74%)
Mar 11, 2022 7.493 7.493 7.493 7.493 100 -0.21(-2.70%)
Mar 10, 2022 7.532 7.700 7.532 7.700 135 -0.07(-0.89%)
Mar 09, 2022 7.769 7.769 7.769 7.769 29 +0.04(+0.46%)
Mar 08, 2022 7.590 7.734 7.595 7.734 309 +0.07(+0.93%)
Mar 07, 2022 7.510 7.662 7.510 7.662 131 -0.35(-4.31%)
Mar 04, 2022 7.820 8.008 7.810 8.008 329 -0.15(-1.82%)
Mar 03, 2022 8.156 8.156 8.156 8.156 60 -0.23(-2.79%)
Mar 02, 2022 8.700 8.700 8.391 8.391 479 -0.11(-1.31%)
Mar 01, 2022 8.500 8.502 8.502 8.502 120 -0.20(-2.24%)
Feb 28, 2022 8.662 8.900 8.662 8.698 338 +0.20(+2.32%)
Feb 25, 2022 8.420 8.540 8.420 8.500 736 +0.13(+1.50%)
Feb 24, 2022 8.110 8.410 8.000 8.374 2,040 +0.20(+2.42%)
Feb 23, 2022 8.321 8.321 8.176 8.176 826 -0.23(-2.74%)
Feb 22, 2022 8.760 8.760 8.600 8.407 1,274 -0.24(-2.72%)
Feb 18, 2022 8.642 0 -0.13(-1.47%)
Feb 17, 2022 8.771 8.771 8.771 8.771 67 -0.19(-2.09%)
Feb 16, 2022 8.500 8.959 8.500 8.959 1,243 -0.19(-2.09%)
Feb 15, 2022 9.105 9.156 9.105 9.150 1,368 +0.11(+1.16%)
Feb 14, 2022 9.045 9.045 9.045 9.045 75 +0.01(+0.15%)
Feb 11, 2022 9.175 9.175 8.993 9.031 873 -0.23(-2.48%)
Feb 10, 2022 9.380 9.400 9.220 9.261 1,807 -0.12(-1.23%)
Feb 09, 2022 9.377 9.377 9.377 9.377 90 +0.22(+2.40%)
Feb 08, 2022 9.180 9.180 9.158 9.158 119 +0.06(+0.62%)
Feb 07, 2022 9.100 9.101 9.100 9.101 437 -0.16(-1.71%)
Feb 04, 2022 9.680 9.680 8.930 9.259 2,852 +0.42(+4.78%)
Feb 03, 2022 9.770 8.830 8.838 2,165 -0.64(-6.75%)
Feb 02, 2022 9.477 9.477 9.477 9.477 62 -0.07(-0.76%)
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.