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 (%)
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%)
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.