Australia markets closed

Simplify Volt Pop Culture Disruption ETF (VPOP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
5.52-0.03 (-0.51%)
At close: 03:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20225.545.545.465.525.523,800
19 May 20225.525.555.525.555.55100
18 May 20225.485.515.475.475.47500
17 May 20225.525.525.525.525.52100
16 May 20225.605.605.505.505.502,700
13 May 20225.675.675.665.665.66600
12 May 20225.495.745.495.655.6516,400
11 May 20225.705.705.645.645.64200
10 May 20225.725.785.705.705.70900
09 May 20225.815.835.815.835.83300
06 May 20226.226.266.116.116.11600
05 May 20226.326.326.326.326.32-
04 May 20226.546.546.546.546.54100
03 May 20226.566.566.566.566.56100
02 May 20226.386.626.386.626.62700
29 Apr 20226.686.686.626.626.62100
28 Apr 20226.346.556.306.556.5515,400
27 Apr 20226.516.516.416.416.41200
26 Apr 20226.446.556.446.486.483,500
25 Apr 20226.767.066.767.067.0615,800
22 Apr 20226.996.996.996.996.99100
21 Apr 20227.257.256.876.876.873,700
20 Apr 20227.107.127.087.127.12700
19 Apr 20227.347.467.337.387.3818,400
18 Apr 20227.517.517.517.517.51100
14 Apr 20227.257.257.257.257.25100
13 Apr 20227.477.477.477.477.47100
12 Apr 20227.307.307.307.307.30100
11 Apr 20227.477.477.417.417.41900
08 Apr 20227.587.587.497.497.491,700
07 Apr 20227.737.737.597.597.59500
06 Apr 20227.757.757.757.757.75300
05 Apr 20228.008.008.008.008.00100
04 Apr 20228.208.208.138.138.13300
01 Apr 20227.937.937.937.937.93100
31 Mar 20227.897.897.897.897.89100
30 Mar 20228.108.108.008.008.00500
29 Mar 20227.968.087.968.088.08200
28 Mar 20228.008.007.727.787.781,300
25 Mar 20228.008.007.737.737.732,300
24 Mar 20227.847.937.847.937.93200
23 Mar 20228.148.147.847.847.84300
22 Mar 20227.907.907.907.907.90100
21 Mar 20227.947.977.707.707.701,300
18 Mar 20227.787.787.787.787.78100
17 Mar 20227.687.687.687.687.68100
16 Mar 20226.917.556.917.557.55600
15 Mar 20227.387.387.387.387.38400
14 Mar 20227.417.417.367.367.36200
11 Mar 20227.497.497.497.497.49100
10 Mar 20227.537.707.537.707.70100
09 Mar 20227.777.777.777.777.77100
08 Mar 20227.597.737.597.737.73300
07 Mar 20227.517.667.517.667.66100
04 Mar 20227.828.017.818.018.01300
03 Mar 20228.168.168.168.168.16100
02 Mar 20228.708.708.398.398.39500
01 Mar 20228.508.508.508.508.50100
28 Feb 20228.668.908.668.708.70300
25 Feb 20228.428.548.428.508.50700
24 Feb 20228.118.418.008.378.372,000
23 Feb 20228.328.328.188.188.18800
22 Feb 20228.768.768.378.418.411,300
18 Feb 20228.758.758.648.648.64500
17 Feb 20228.778.778.778.778.77100
16 Feb 20228.508.968.508.968.961,200
15 Feb 20229.109.169.109.159.151,400
14 Feb 20229.059.059.059.059.05100
11 Feb 20229.189.188.999.039.03900
10 Feb 20229.389.409.229.269.261,800
09 Feb 20229.389.389.389.389.38100
08 Feb 20229.189.189.169.169.16100
07 Feb 20229.109.109.109.109.10400
04 Feb 20229.689.688.939.269.262,900
03 Feb 20229.779.778.838.848.842,200
02 Feb 20229.489.489.489.489.48100
01 Feb 20229.559.559.559.559.55100
31 Jan 20229.319.409.209.409.402,100
28 Jan 20228.858.948.858.948.94100
27 Jan 20228.808.808.808.808.80100
26 Jan 20228.979.208.848.848.841,300
25 Jan 20229.089.089.009.029.021,600
24 Jan 20229.259.359.259.359.352,600
21 Jan 20229.419.449.329.329.32900
20 Jan 20229.999.999.829.829.82100
19 Jan 20229.9210.019.889.889.88200
18 Jan 202210.0010.009.989.989.98300
14 Jan 202210.1210.1210.1210.1210.12100
13 Jan 202210.1210.1210.1210.1210.12100
12 Jan 202210.7510.7510.6610.6610.66200
11 Jan 202210.6810.6810.6810.6810.68100
10 Jan 202210.4110.4110.4110.4110.41300
07 Jan 202210.3110.4210.3110.4210.42100
06 Jan 202210.5310.5310.5310.5310.53100
05 Jan 202210.7910.7910.5510.5510.55400
04 Jan 202210.8711.0110.8411.0111.012,200
03 Jan 202211.3211.3311.3011.3011.30800
31 Dec 202111.4211.4211.3011.3011.30400
30 Dec 202111.2711.4111.2711.4111.41300
29 Dec 202111.2811.2811.2211.2211.22300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...