Simplify Volt Pop Culture Disruption ETF (VPOP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 June 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 29 June 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 28 June 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 27 June 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 24 June 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 100 |
| 23 June 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 67 |
| 22 June 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 53 |
| 21 June 2022 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | 729 |
| 17 June 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 13 |
| 16 June 2022 | 5.28 | 5.41 | 5.28 | 5.41 | 5.41 | 173 |
| 15 June 2022 | 5.54 | 5.54 | 5.47 | 5.47 | 5.47 | 157 |
| 14 June 2022 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 38 |
| 13 June 2022 | 5.40 | 5.42 | 5.39 | 5.39 | 5.39 | 5,842 |
| 10 June 2022 | 5.00 | 5.68 | 5.00 | 5.55 | 5.55 | 8,611 |
| 09 June 2022 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 67 |
| 08 June 2022 | 5.42 | 5.44 | 5.41 | 5.44 | 5.44 | 876 |
| 07 June 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 122 |
| 06 June 2022 | 5.43 | 5.47 | 5.32 | 5.32 | 5.32 | 1,213 |
| 03 June 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 9 |
| 02 June 2022 | 5.27 | 5.71 | 5.27 | 5.71 | 5.71 | 2,940 |
| 01 June 2022 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | 225 |
| 31 May 2022 | 5.50 | 5.53 | 5.42 | 5.42 | 5.42 | 3,166 |
| 27 May 2022 | 4.86 | 5.50 | 4.86 | 5.46 | 5.46 | 1,809 |
| 26 May 2022 | 5.28 | 5.38 | 5.28 | 5.36 | 5.36 | 1,017 |
| 25 May 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 89 |
| 24 May 2022 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | 402 |
| 23 May 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 4 |
| 20 May 2022 | 5.54 | 5.54 | 5.46 | 5.52 | 5.52 | 3,779 |
| 19 May 2022 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 138 |
| 18 May 2022 | 5.48 | 5.51 | 5.48 | 5.48 | 5.48 | 487 |
| 17 May 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 33 |
| 16 May 2022 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | 2,704 |
| 13 May 2022 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | 623 |
| 12 May 2022 | 5.49 | 5.74 | 5.49 | 5.65 | 5.65 | 16,439 |
| 11 May 2022 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | 170 |
| 10 May 2022 | 5.72 | 5.78 | 5.70 | 5.70 | 5.70 | 866 |
| 09 May 2022 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 324 |
| 06 May 2022 | 6.22 | 6.26 | 6.11 | 6.11 | 6.11 | 551 |
| 05 May 2022 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 42 |
| 04 May 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 100 |
| 03 May 2022 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 86 |
| 02 May 2022 | 6.38 | 6.62 | 6.38 | 6.62 | 6.62 | 677 |
| 29 Apr 2022 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | 107 |
| 28 Apr 2022 | 6.34 | 6.55 | 6.30 | 6.55 | 6.55 | 15,377 |
| 27 Apr 2022 | 6.51 | 6.51 | 6.41 | 6.41 | 6.41 | 184 |
| 26 Apr 2022 | 6.44 | 6.55 | 6.44 | 6.48 | 6.48 | 3,496 |
| 25 Apr 2022 | 6.76 | 7.06 | 6.76 | 7.06 | 7.06 | 15,836 |
| 22 Apr 2022 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 6 |
| 21 Apr 2022 | 7.25 | 7.25 | 6.87 | 6.87 | 6.87 | 3,702 |
| 20 Apr 2022 | 7.10 | 7.12 | 7.08 | 7.12 | 7.12 | 740 |
| 19 Apr 2022 | 7.34 | 7.46 | 7.33 | 7.38 | 7.38 | 18,443 |
| 18 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 65 |
| 14 Apr 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 83 |
| 13 Apr 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7 |
| 12 Apr 2022 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 28 |
| 11 Apr 2022 | 7.47 | 7.47 | 7.41 | 7.41 | 7.41 | 921 |
| 08 Apr 2022 | 7.58 | 7.58 | 7.49 | 7.49 | 7.49 | 1,735 |
| 07 Apr 2022 | 7.73 | 7.73 | 7.59 | 7.59 | 7.59 | 460 |
| 06 Apr 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 331 |
| 05 Apr 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 104 |
| 04 Apr 2022 | 8.20 | 8.20 | 8.13 | 8.13 | 8.13 | 292 |
| 01 Apr 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 65 |
| 31 Mar 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 112 |
| 30 Mar 2022 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 466 |
| 29 Mar 2022 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | 182 |
| 28 Mar 2022 | 8.00 | 8.00 | 7.72 | 7.78 | 7.78 | 1,316 |
| 25 Mar 2022 | 8.00 | 8.00 | 7.73 | 7.73 | 7.73 | 2,278 |
| 24 Mar 2022 | 7.84 | 7.93 | 7.84 | 7.93 | 7.93 | 217 |
| 23 Mar 2022 | 8.14 | 8.14 | 7.84 | 7.84 | 7.84 | 342 |
| 22 Mar 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 10 |
| 21 Mar 2022 | 7.94 | 7.97 | 7.70 | 7.70 | 7.70 | 1,251 |
| 18 Mar 2022 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 58 |
| 17 Mar 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 59 |
| 16 Mar 2022 | 6.91 | 7.55 | 6.91 | 7.55 | 7.55 | 569 |
| 15 Mar 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 375 |
| 14 Mar 2022 | 7.41 | 7.41 | 7.36 | 7.36 | 7.36 | 205 |
| 11 Mar 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 56 |
| 10 Mar 2022 | 7.53 | 7.70 | 7.53 | 7.70 | 7.70 | 135 |
| 09 Mar 2022 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 29 |
| 08 Mar 2022 | 7.59 | 7.73 | 7.59 | 7.73 | 7.73 | 309 |
| 07 Mar 2022 | 7.51 | 7.66 | 7.51 | 7.66 | 7.66 | 131 |
| 04 Mar 2022 | 7.82 | 8.01 | 7.81 | 8.01 | 8.01 | 329 |
| 03 Mar 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 60 |
| 02 Mar 2022 | 8.70 | 8.70 | 8.39 | 8.39 | 8.39 | 479 |
| 01 Mar 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 120 |
| 28 Feb 2022 | 8.66 | 8.90 | 8.66 | 8.70 | 8.70 | 338 |
| 25 Feb 2022 | 8.42 | 8.54 | 8.42 | 8.50 | 8.50 | 736 |
| 24 Feb 2022 | 8.11 | 8.41 | 8.00 | 8.37 | 8.37 | 2,040 |
| 23 Feb 2022 | 8.32 | 8.32 | 8.18 | 8.18 | 8.18 | 826 |
| 22 Feb 2022 | 8.76 | 8.76 | 8.37 | 8.41 | 8.41 | 1,274 |
| 18 Feb 2022 | 8.75 | 8.75 | 8.64 | 8.64 | 8.64 | 461 |
| 17 Feb 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 67 |
| 16 Feb 2022 | 8.50 | 8.96 | 8.50 | 8.96 | 8.96 | 1,243 |
| 15 Feb 2022 | 9.10 | 9.16 | 9.10 | 9.15 | 9.15 | 1,368 |
| 14 Feb 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 75 |
| 11 Feb 2022 | 9.18 | 9.18 | 8.99 | 9.03 | 9.03 | 873 |
| 10 Feb 2022 | 9.38 | 9.40 | 9.22 | 9.26 | 9.26 | 1,807 |
| 09 Feb 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 90 |
| 08 Feb 2022 | 9.18 | 9.18 | 9.16 | 9.16 | 9.16 | 119 |
| 07 Feb 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
