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 )

N/A 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 (%)
Jun 24, 2022 0 +0.00(+0.00%)
Jun 23, 2022 5.343 5.343 5.343 5.343 67 +0.03(+0.49%)
Jun 22, 2022 5.317 5.317 5.317 5.317 53 -0.04(-0.72%)
Jun 21, 2022 5.378 5.378 5.356 5.356 729 -0.11(-2.05%)
Jun 17, 2022 5.468 5.468 5.468 5.468 100 +0.06(+1.02%)
Jun 16, 2022 5.280 5.412 5.280 5.412 173 -0.06(-1.14%)
Jun 15, 2022 5.540 5.540 5.475 5.475 157 +0.10(+1.88%)
Jun 14, 2022 5.374 5.374 5.374 5.374 38 -0.02(-0.38%)
Jun 13, 2022 5.400 5.420 5.394 5.394 5,842 -0.15(-2.79%)
Jun 10, 2022 5.000 5.680 5.000 5.549 8,611 +0.22(+4.18%)
Jun 09, 2022 5.326 5.326 5.326 5.326 67 -0.12(-2.15%)
Jun 08, 2022 5.420 5.444 5.410 5.444 876 +0.08(+1.49%)
Jun 07, 2022 5.364 5.364 5.364 5.364 122 +0.05(+0.91%)
Jun 06, 2022 5.430 5.470 5.316 5.316 1,213 -0.11(-2.02%)
Jun 03, 2022 5.425 5.425 5.425 5.425 100 -0.29(-5.02%)
Jun 02, 2022 5.270 5.712 5.270 5.712 2,940 +0.42(+7.88%)
Jun 01, 2022 5.360 5.360 5.295 5.295 225 -0.13(-2.33%)
May 31, 2022 5.496 5.535 5.421 5.421 3,166 -0.04(-0.77%)
May 27, 2022 4.860 5.500 4.860 5.463 1,809 +0.11(+1.98%)
May 26, 2022 5.275 5.380 5.275 5.357 1,017 +0.18(+3.55%)
May 25, 2022 5.174 5.174 5.174 5.174 89 +0.04(+0.76%)
May 24, 2022 5.230 5.230 5.135 5.135 402 -0.39(-7.14%)
May 23, 2022 5.529 5.529 5.529 5.529 4 +0.01(+0.15%)
May 20, 2022 5.540 5.540 5.460 5.521 3,779 -0.03(-0.51%)
May 19, 2022 5.516 5.550 5.516 5.550 138 +0.07(+1.36%)
May 18, 2022 5.480 5.510 5.475 5.475 487 -0.05(-0.89%)
May 17, 2022 5.524 5.524 5.524 5.524 33 +0.03(+0.46%)
May 16, 2022 5.600 5.600 5.499 5.499 2,704 -0.16(-2.81%)
May 13, 2022 5.672 5.672 5.657 5.657 623 +0.01(+0.17%)
May 12, 2022 5.490 5.740 5.490 5.648 16,439 +0.01(+0.21%)
May 11, 2022 5.700 5.700 5.636 5.636 170 -0.06(-1.13%)
May 10, 2022 5.720 5.780 5.701 5.701 866 -0.13(-2.28%)
May 09, 2022 5.810 5.834 5.810 5.834 324 -0.27(-4.48%)
May 06, 2022 6.220 6.255 6.108 6.108 551 -0.21(-3.28%)
May 05, 2022 6.315 6.315 6.315 6.315 42 -0.22(-3.37%)
May 04, 2022 6.535 6.535 6.535 6.535 100 -0.02(-0.37%)
May 03, 2022 6.560 6.560 6.560 6.560 86 -0.06(-0.90%)
May 02, 2022 6.380 6.620 6.380 6.620 677 +0.00(+0.02%)
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%)
Feb 01, 2022 9.550 9.550 9.550 9.550 51 +0.15(+1.60%)
Jan 31, 2022 9.307 9.400 9.399 2,115 +0.46(+5.11%)
Jan 28, 2022 8.850 8.942 8.850 8.942 137 +0.14(+1.59%)
Jan 27, 2022 8.802 8.802 8.802 8.802 56 -0.03(-0.38%)
Jan 26, 2022 8.970 9.200 8.836 8.836 1,271 -0.19(-2.10%)
Jan 25, 2022 9.080 9.080 9.000 9.025 1,636 -0.32(-3.43%)
Jan 24, 2022 9.250 9.345 9.250 9.345 2,580 +0.02(+0.27%)
Jan 21, 2022 9.414 9.440 9.320 9.320 894 -0.50(-5.09%)
Jan 20, 2022 9.990 9.990 9.820 9.820 129 -0.06(-0.64%)
Jan 19, 2022 9.920 10.01 9.883 9.883 215 -0.10(-0.99%)
Jan 18, 2022 10.00 10.00 9.981 9.981 259 -0.14(-1.34%)
Jan 14, 2022 10.12 0 -0.01(-0.06%)
Jan 13, 2022 10.12 10.12 10.12 10.12 21 -0.54(-5.05%)
Jan 12, 2022 10.75 10.75 10.66 10.66 204 -0.02(-0.21%)
Jan 11, 2022 10.68 10.68 10.68 10.68 58 +0.27(+2.61%)
Jan 10, 2022 10.41 10.41 10.41 10.41 288 -0.01(-0.11%)
Jan 07, 2022 10.31 10.42 10.31 10.42 143 -0.10(-0.97%)
Jan 06, 2022 10.53 10.53 10.53 10.53 5 -0.02(-0.20%)
Jan 05, 2022 10.79 10.79 10.55 10.55 364 -0.47(-4.25%)
Jan 04, 2022 10.87 11.01 10.84 11.01 2,190 -0.29(-2.56%)
Jan 03, 2022 11.32 11.33 11.30 11.30 781 +0.00(+0.04%)
Dec 31, 2021 11.42 11.42 11.30 11.30 402 -0.11(-0.96%)
Dec 30, 2021 11.27 11.41 11.27 11.41 340 +0.19(+1.65%)
Dec 29, 2021 11.28 11.28 11.22 11.22 319 -0.10(-0.88%)
Dec 28, 2021 11.32 11.32 11.32 11.32 117 -0.21(-1.81%)
Dec 27, 2021 11.55 11.57 11.53 11.53 2,970 +0.08(+0.69%)
Dec 23, 2021 11.37 11.45 11.37 11.45 7,023 +0.20(+1.79%)
Dec 22, 2021 11.25 11.25 11.25 11.25 35 +0.07(+0.60%)
Dec 21, 2021 10.38 11.19 10.38 11.19 321 +0.31(+2.85%)
Dec 20, 2021 10.90 10.95 10.88 10.88 2,715 -0.19(-1.74%)
Dec 17, 2021 10.87 11.08 10.87 11.07 958 +0.25(+2.29%)
Dec 16, 2021 10.93 10.93 10.82 10.82 1,825 -0.35(-3.16%)
Dec 15, 2021 10.98 11.17 10.85 11.17 2,233 -0.07(-0.66%)
Dec 14, 2021 11.20 11.29 11.20 11.25 3,900 -0.24(-2.05%)
Dec 13, 2021 11.45 11.49 11.32 11.48 3,313 -0.26(-2.24%)
Dec 10, 2021 11.79 11.88 11.68 11.75 1,735 -0.13(-1.07%)
Dec 09, 2021 13.00 13.00 11.87 11.87 762 -0.36(-2.93%)
Dec 08, 2021 12.23 12.23 12.23 12.23 87 +0.53(+4.51%)
Dec 07, 2021 11.76 11.79 11.69 11.70 4,120 +0.29(+2.50%)
Dec 06, 2021 11.42 11.42 11.42 11.42 205 +0.15(+1.32%)
Dec 03, 2021 11.28 11.30 11.25 11.27 2,274 -0.27(-2.32%)
Dec 02, 2021 11.56 11.57 11.54 11.54 794 +0.37(+3.29%)
Dec 01, 2021 11.60 11.60 11.17 11.17 464 -0.60(-5.09%)
Nov 30, 2021 11.98 12.02 11.77 11.77 550 -0.25(-2.08%)
Nov 29, 2021 12.00 12.02 12.00 12.02 163 +0.04(+0.37%)
Nov 26, 2021 11.90 11.97 11.87 11.97 661 -0.08(-0.70%)
Nov 24, 2021 12.06 12.06 12.06 12.06 100 +0.17(+1.47%)
Nov 23, 2021 11.93 11.93 11.88 11.88 489 -0.18(-1.52%)
Nov 22, 2021 12.40 12.40 12.06 12.07 31,746 -0.46(-3.71%)
Nov 19, 2021 12.66 12.66 12.53 12.53 3,423 -0.02(-0.16%)
Nov 18, 2021 12.54 12.55 12.55 12.55 134 -0.11(-0.89%)
Nov 17, 2021 12.75 12.76 12.58 12.66 2,329 +0.07(+0.56%)
Nov 16, 2021 12.60 12.60 12.59 12.59 434 +0.12(+0.95%)
Nov 15, 2021 12.50 12.57 12.48 12.48 15,477 +0.09(+0.72%)
Nov 12, 2021 12.24 12.44 12.24 12.39 2,608 +0.19(+1.55%)
Nov 11, 2021 12.28 12.28 12.20 12.20 863 +0.01(+0.09%)
Nov 10, 2021 12.30 12.19 848 -0.17(-1.36%)
Nov 09, 2021 12.41 12.42 12.36 12.36 807 -0.11(-0.92%)
Nov 08, 2021 12.52 12.58 12.42 12.47 30,517 +0.03(+0.26%)
Nov 05, 2021 12.48 12.59 12.39 12.44 8,428 -0.15(-1.21%)
Nov 04, 2021 12.67 12.67 12.59 12.59 769 -0.13(-1.01%)
Nov 03, 2021 12.90 12.90 12.60 12.72 43,911 +0.04(+0.31%)
Nov 02, 2021 12.68 12.68 12.68 12.68 406 -0.08(-0.64%)
Nov 01, 2021 12.74 12.77 12.72 12.76 1,831 -0.00(-0.02%)
Oct 29, 2021 12.76 12.77 12.63 12.76 2,563 -0.08(-0.64%)
Oct 28, 2021 12.53 12.84 12.52 12.84 1,192 +0.41(+3.26%)
Oct 27, 2021 11.98 12.83 11.89 12.44 9,472 +0.17(+1.39%)
Oct 26, 2021 13.33 12.20 12.27 12,419 -1.20(-8.90%)
Oct 25, 2021 13.99 14.16 13.47 13.47 5,873 -0.35(-2.55%)
Oct 22, 2021 13.55 18.55 13.00 13.82 55,850 +1.18(+9.32%)
Oct 21, 2021 12.74 12.74 12.58 12.64 2,129 +0.09(+0.70%)
Oct 20, 2021 12.49 12.55 12.49 12.55 313 -0.12(-0.99%)
Oct 19, 2021 12.68 12.68 12.68 12.68 91 +0.12(+0.98%)
Oct 18, 2021 12.32 12.55 12.32 12.55 13,195 +0.04(+0.30%)
Oct 15, 2021 12.52 12.52 12.52 12.52 100 +0.08(+0.65%)
Oct 14, 2021 12.44 12.44 12.44 12.44 15 +0.19(+1.53%)
Oct 13, 2021 12.17 12.27 12.17 12.25 435 +0.06(+0.51%)
Oct 12, 2021 12.19 12.19 12.19 12.19 9 +0.09(+0.71%)
Oct 11, 2021 12.10 12.10 12.10 12.10 62 -0.16(-1.27%)
Oct 08, 2021 12.36 12.36 12.26 12.26 693 -0.12(-0.96%)
Oct 07, 2021 12.39 12.39 12.37 12.37 439 +0.29(+2.41%)
Oct 06, 2021 11.99 12.12 11.99 12.08 847 +0.09(+0.73%)
Oct 05, 2021 12.00 12.00 12.00 12.00 125 +0.20(+1.71%)
Oct 04, 2021 11.82 11.82 11.77 11.79 14,503 -0.41(-3.38%)
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.