Australia markets closed

Simplify Volt Pop Culture Disruption ETF (VPOP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.33-0.01 (-0.15%)
At close: 02:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 20225.335.335.335.335.33-
29 June 20225.335.335.335.335.33-
28 June 20225.335.335.335.335.33-
27 June 20225.335.335.335.335.33-
24 June 20225.335.335.335.335.33100
23 June 20225.345.345.345.345.3467
22 June 20225.325.325.325.325.3253
21 June 20225.385.385.365.365.36729
17 June 20225.475.475.475.475.4713
16 June 20225.285.415.285.415.41173
15 June 20225.545.545.475.475.47157
14 June 20225.375.375.375.375.3738
13 June 20225.405.425.395.395.395,842
10 June 20225.005.685.005.555.558,611
09 June 20225.335.335.335.335.3367
08 June 20225.425.445.415.445.44876
07 June 20225.365.365.365.365.36122
06 June 20225.435.475.325.325.321,213
03 June 20225.435.435.435.435.439
02 June 20225.275.715.275.715.712,940
01 June 20225.365.365.295.295.29225
31 May 20225.505.535.425.425.423,166
27 May 20224.865.504.865.465.461,809
26 May 20225.285.385.285.365.361,017
25 May 20225.175.175.175.175.1789
24 May 20225.235.235.135.135.13402
23 May 20225.535.535.535.535.534
20 May 20225.545.545.465.525.523,779
19 May 20225.525.555.525.555.55138
18 May 20225.485.515.485.485.48487
17 May 20225.525.525.525.525.5233
16 May 20225.605.605.505.505.502,704
13 May 20225.675.675.665.665.66623
12 May 20225.495.745.495.655.6516,439
11 May 20225.705.705.645.645.64170
10 May 20225.725.785.705.705.70866
09 May 20225.815.835.815.835.83324
06 May 20226.226.266.116.116.11551
05 May 20226.326.326.326.326.3242
04 May 20226.546.546.546.546.54100
03 May 20226.566.566.566.566.5686
02 May 20226.386.626.386.626.62677
29 Apr 20226.686.686.626.626.62107
28 Apr 20226.346.556.306.556.5515,377
27 Apr 20226.516.516.416.416.41184
26 Apr 20226.446.556.446.486.483,496
25 Apr 20226.767.066.767.067.0615,836
22 Apr 20226.996.996.996.996.996
21 Apr 20227.257.256.876.876.873,702
20 Apr 20227.107.127.087.127.12740
19 Apr 20227.347.467.337.387.3818,443
18 Apr 20227.517.517.517.517.5165
14 Apr 20227.257.257.257.257.2583
13 Apr 20227.477.477.477.477.477
12 Apr 20227.307.307.307.307.3028
11 Apr 20227.477.477.417.417.41921
08 Apr 20227.587.587.497.497.491,735
07 Apr 20227.737.737.597.597.59460
06 Apr 20227.757.757.757.757.75331
05 Apr 20228.008.008.008.008.00104
04 Apr 20228.208.208.138.138.13292
01 Apr 20227.937.937.937.937.9365
31 Mar 20227.897.897.897.897.89112
30 Mar 20228.108.108.008.008.00466
29 Mar 20227.968.087.968.088.08182
28 Mar 20228.008.007.727.787.781,316
25 Mar 20228.008.007.737.737.732,278
24 Mar 20227.847.937.847.937.93217
23 Mar 20228.148.147.847.847.84342
22 Mar 20227.907.907.907.907.9010
21 Mar 20227.947.977.707.707.701,251
18 Mar 20227.797.797.797.797.7958
17 Mar 20227.687.687.687.687.6859
16 Mar 20226.917.556.917.557.55569
15 Mar 20227.387.387.387.387.38375
14 Mar 20227.417.417.367.367.36205
11 Mar 20227.497.497.497.497.4956
10 Mar 20227.537.707.537.707.70135
09 Mar 20227.777.777.777.777.7729
08 Mar 20227.597.737.597.737.73309
07 Mar 20227.517.667.517.667.66131
04 Mar 20227.828.017.818.018.01329
03 Mar 20228.168.168.168.168.1660
02 Mar 20228.708.708.398.398.39479
01 Mar 20228.508.508.508.508.50120
28 Feb 20228.668.908.668.708.70338
25 Feb 20228.428.548.428.508.50736
24 Feb 20228.118.418.008.378.372,040
23 Feb 20228.328.328.188.188.18826
22 Feb 20228.768.768.378.418.411,274
18 Feb 20228.758.758.648.648.64461
17 Feb 20228.778.778.778.778.7767
16 Feb 20228.508.968.508.968.961,243
15 Feb 20229.109.169.109.159.151,368
14 Feb 20229.059.059.059.059.0575
11 Feb 20229.189.188.999.039.03873
10 Feb 20229.389.409.229.269.261,807
09 Feb 20229.389.389.389.389.3890
08 Feb 20229.189.189.169.169.16119
07 Feb 20229.109.109.109.109.10437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...