Simplify Volt TSLA Revolution ETF VCAR
23.85 USD -0.44 (-1.81%)
As ofDec 31, 2024, 3:59 PM EST
23.70 Day range 24.69
8.99 52-week range 30.39
- YTD
- +38.26%
- 1 year
- +3.34%
VCAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 24.83 | 24.83 | 23.70 | 23.85 | -0.44 | -1.81% | 25,702 |
| Dec 30, 2024 | 24.11 | 24.83 | 24.11 | 24.29 | -0.93 | -3.69% | 33,854 |
| Dec 27, 2024 | 26.08 | 26.08 | 24.80 | 25.22 | -1.27 | -4.79% | 32,829 |
| Dec 26, 2024 | 26.95 | 27.15 | 26.46 | 26.49 | -0.42 | -1.56% | 26,349 |
| Dec 24, 2024 | 25.21 | 26.98 | 25.21 | 26.91 | +1.63 | +6.45% | 26,359 |
| Dec 23, 2024 | 25.56 | 25.56 | 24.46 | 25.28 | -0.03 | -0.12% | 39,489 |
| Dec 20, 2024 | 25.02 | 26.09 | 25.00 | 25.31 | -0.87 | -3.32% | 60,340 |
| Dec 19, 2024 | 26.67 | 27.40 | 25.04 | 26.18 | +0.04 | +0.15% | 73,804 |
| Dec 18, 2024 | 28.66 | 30.39 | 24.79 | 26.14 | -3.62 | -12.16% | 98,019 |
| Dec 17, 2024 | 29.27 | 30.06 | 27.80 | 29.76 | +1.45 | +5.12% | 116,560 |
| Dec 16, 2024 | 26.80 | 28.31 | 26.07 | 28.31 | +2.26 | +8.68% | 123,265 |
| Dec 13, 2024 | 24.70 | 26.06 | 24.30 | 26.05 | +1.41 | +5.72% | 81,326 |
| Dec 12, 2024 | 26.00 | 26.00 | 24.44 | 24.64 | -0.64 | -2.53% | 76,752 |
| Dec 11, 2024 | 24.34 | 25.28 | 23.16 | 25.28 | +2.35 | +10.25% | 65,743 |
| Dec 10, 2024 | 22.99 | 23.66 | 21.99 | 22.93 | +1.10 | +5.04% | 80,780 |
| Dec 9, 2024 | 22.43 | 23.32 | 20.73 | 21.83 | +0.22 | +1.02% | 51,266 |
| Dec 6, 2024 | 20.64 | 21.61 | 19.89 | 21.61 | +1.87 | +9.47% | 67,846 |
| Dec 5, 2024 | 19.62 | 20.16 | 19.62 | 19.74 | +1.12 | +6.02% | 31,903 |
| Dec 4, 2024 | 18.02 | 18.62 | 17.86 | 18.62 | +0.66 | +3.67% | 15,629 |
| Dec 3, 2024 | 17.90 | 18.30 | 17.74 | 17.96 | -0.61 | -3.28% | 24,974 |
| Dec 2, 2024 | 17.92 | 18.72 | 17.92 | 18.57 | +0.65 | +3.63% | 17,081 |
| Nov 29, 2024 | 17.51 | 17.92 | 17.47 | 17.92 | +0.69 | +4.00% | 14,384 |
| Nov 27, 2024 | 17.54 | 17.75 | 17.01 | 17.23 | -0.31 | -1.77% | 17,511 |
| Nov 26, 2024 | 19.59 | 19.59 | 17.40 | 17.54 | -0.27 | -1.52% | 29,362 |
| Nov 25, 2024 | 19.94 | 20.00 | 17.81 | 17.81 | -1.39 | -7.24% | 35,345 |
| Nov 22, 2024 | 18.28 | 19.42 | 17.94 | 19.20 | +1.15 | +6.37% | 34,614 |
| Nov 21, 2024 | 18.85 | 18.85 | 17.80 | 18.05 | -0.25 | -1.37% | 27,505 |
| Nov 20, 2024 | 18.86 | 18.86 | 17.64 | 18.30 | -0.31 | -1.67% | 26,169 |
| Nov 19, 2024 | 19.14 | 19.14 | 17.91 | 18.61 | +0.48 | +2.65% | 22,823 |
| Nov 18, 2024 | 18.50 | 18.80 | 17.87 | 18.13 | +0.89 | +5.16% | 63,066 |
| Nov 15, 2024 | 16.60 | 17.40 | 16.60 | 17.24 | +0.64 | +3.86% | 33,143 |
| Nov 14, 2024 | 17.74 | 17.74 | 16.60 | 16.60 | — | — | 22,895 |
32 days, newest first. Daily bars as drawn on the VCAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.