Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Simplify Volt Robocar Disruption and Tech ETF (NY: VCAR )

19.20 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	18.28	19.42	17.94	19.20	34,614	+1.15(+6.37%)
Nov 21, 2024	18.85	18.85	17.80	18.05	27,495	-0.25(-1.37%)
Nov 20, 2024	18.86	18.86	17.64	18.30	24,718	-0.31(-1.66%)
Nov 19, 2024	19.14	19.14	17.91	18.61	22,821	+0.48(+2.64%)
Nov 18, 2024	18.50	18.80	17.86	18.13	63,050	+0.89(+5.17%)
Nov 15, 2024	16.60	17.40	16.60	17.24	33,143	+0.64(+3.83%)
Nov 14, 2024	17.74	17.74	16.60	16.60	22,893	-0.83(-4.74%)
Nov 13, 2024	17.27	18.40	17.03	17.43	44,940	+0.27(+1.60%)
Nov 12, 2024	19.34	19.34	16.64	17.16	54,347	-2.18(-11.30%)
Nov 11, 2024	17.77	20.16	17.75	19.34	76,400	+3.19(+19.75%)
Nov 08, 2024	14.01	16.70	13.95	16.15	38,439	+2.50(+18.32%)
Nov 07, 2024	12.76	14.26	12.48	13.65	44,280	+1.00(+7.91%)
Nov 06, 2024	11.47	12.65	11.46	12.65	7,951	+1.97(+18.48%)
Nov 05, 2024	10.65	10.80	10.61	10.68	1,674	+0.43(+4.16%)
Nov 04, 2024	10.55	10.55	10.25	10.25	1,580	-0.36(-3.43%)
Nov 01, 2024	10.71	10.71	10.61	10.61	229	+0.02(+0.23%)
Oct 31, 2024	10.70	10.85	10.59	10.59	2,124	-0.27(-2.49%)
Oct 30, 2024	11.07	11.09	10.86	10.86	2,342	-0.32(-2.84%)
Oct 29, 2024	11.00	11.20	11.00	11.18	4,515	+0.06(+0.52%)
Oct 28, 2024	11.50	11.50	11.04	11.12	1,276	-0.33(-2.88%)
Oct 25, 2024	11.39	11.45	11.08	11.45	3,997	+0.23(+2.06%)
Oct 24, 2024	11.00	11.22	11.00	11.22	3,665	+0.46(+4.24%)
Oct 23, 2024	10.88	10.88	10.76	10.76	398	-0.19(-1.70%)
Oct 22, 2024	10.97	10.98	10.95	10.95	685	-0.01(-0.06%)
Oct 21, 2024	10.94	10.95	10.94	10.95	488	+0.06(+0.56%)
Oct 18, 2024	10.97	10.97	10.89	10.89	438	+0.04(+0.39%)
Oct 17, 2024	10.93	10.93	10.85	10.85	773	+0.02(+0.18%)
Oct 16, 2024	10.72	10.83	10.72	10.83	1,222	+0.08(+0.71%)
Oct 15, 2024	10.76	10.78	10.75	10.76	1,073	-0.20(-1.86%)
Oct 14, 2024	10.93	10.96	10.93	10.96	458	+0.03(+0.28%)
Oct 11, 2024	11.02	11.02	10.93	10.93	1,308	-0.16(-1.41%)
Oct 10, 2024	11.04	11.09	11.04	11.09	2,198	+0.02(+0.18%)
Oct 09, 2024	11.03	11.07	11.01	11.07	1,043	+0.06(+0.51%)
Oct 08, 2024	10.86	11.10	10.86	11.01	660	+0.15(+1.38%)
Oct 07, 2024	10.95	10.95	10.86	10.86	989	-0.18(-1.63%)
Oct 04, 2024	10.87	11.04	10.87	11.04	1,898	+0.23(+2.11%)
Oct 03, 2024	10.75	10.90	10.75	10.81	694	-0.00(-0.02%)
Oct 02, 2024	10.84	10.89	10.79	10.81	1,653	+0.02(+0.22%)
Oct 01, 2024	10.99	11.08	10.72	10.79	4,688	-0.30(-2.70%)
Sep 30, 2024	11.02	11.09	11.02	11.09	2,225	-0.01(-0.13%)
Sep 27, 2024	11.14	11.14	11.01	11.10	2,567	+0.03(+0.31%)
Sep 26, 2024	11.13	11.23	11.07	11.07	1,779	+0.05(+0.45%)
Sep 25, 2024	10.91	11.11	10.91	11.02	3,058	+0.08(+0.77%)
Sep 24, 2024	10.77	10.94	10.76	10.94	2,225	+0.18(+1.65%)
Sep 23, 2024	10.61	10.76	10.61	10.76	1,447	+0.18(+1.68%)
Sep 20, 2024	10.70	10.76	10.58	10.58	2,224	-0.22(-2.03%)
Sep 19, 2024	10.71	10.82	10.71	10.80	2,494	+0.41(+3.99%)
Sep 18, 2024	10.44	10.61	10.39	10.39	1,268	-0.09(-0.83%)
Sep 17, 2024	10.59	10.59	10.41	10.47	1,753	-0.01(-0.12%)
Sep 16, 2024	10.46	10.48	10.42	10.48	926	-0.03(-0.24%)
Sep 13, 2024	10.41	10.61	10.41	10.51	2,375	-0.02(-0.18%)
Sep 12, 2024	10.50	10.55	10.44	10.53	3,901	+0.09(+0.91%)
Sep 11, 2024	9.980	10.43	9.950	10.43	1,567	+0.34(+3.34%)
Sep 10, 2024	9.960	10.10	9.960	10.10	500	+0.18(+1.78%)
Sep 09, 2024	9.840	9.940	9.840	9.921	1,818	+0.11(+1.14%)
Sep 06, 2024	9.910	9.910	9.790	9.808	3,939	-0.34(-3.37%)
Sep 05, 2024	10.10	10.30	10.10	10.15	1,481	+0.05(+0.50%)
Sep 04, 2024	10.22	10.22	10.06	10.10	455	+0.06(+0.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Simplify Volt Robocar Disruption and Tech ETF (NY: VCAR )

Historical Prices