Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Simplify Volt Pop Culture Disruption ETF (NY: VPOP )

Historical Prices