Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

10.41 -0.09 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.550 9.720 9.500 9.510 27,347 -0.32(-3.27%)
Jan 30, 2024 9.850 9.870 9.820 9.832 3,012 -0.08(-0.79%)
Jan 29, 2024 10.03 10.03 9.814 9.910 6,269 +0.15(+1.50%)
Jan 26, 2024 9.800 9.839 9.760 9.763 2,539 -0.15(-1.48%)
Jan 25, 2024 9.900 9.988 9.770 9.910 4,012 +0.09(+0.92%)
Jan 24, 2024 9.830 10.04 9.820 9.820 7,424 +0.18(+1.87%)
Jan 23, 2024 9.660 9.770 9.640 9.640 26,017 -0.01(-0.10%)
Jan 22, 2024 9.670 9.730 9.650 9.650 4,857 +0.03(+0.31%)
Jan 19, 2024 9.490 9.738 9.490 9.620 2,262 +0.16(+1.74%)
Jan 18, 2024 9.420 9.456 9.320 9.456 787 +0.09(+0.99%)
Jan 17, 2024 9.390 9.390 9.200 9.363 1,093 -0.03(-0.27%)
Jan 16, 2024 9.370 9.470 9.310 9.388 4,863 +0.17(+1.82%)
Jan 12, 2024 9.370 9.370 9.220 9.220 5,269 -0.13(-1.38%)
Jan 11, 2024 9.320 9.355 9.200 9.349 3,845 -0.01(-0.12%)
Jan 10, 2024 9.330 9.360 9.330 9.360 799 +0.06(+0.65%)
Jan 09, 2024 9.190 9.383 9.190 9.300 2,755 -0.06(-0.65%)
Jan 08, 2024 9.250 9.360 9.250 9.360 1,887 +0.31(+3.43%)
Jan 05, 2024 8.990 9.160 8.990 9.050 6,303 +0.01(+0.11%)
Jan 04, 2024 9.000 9.180 9.000 9.040 3,980 -0.10(-1.09%)
Jan 03, 2024 9.360 9.360 9.100 9.140 1,837 -0.26(-2.77%)
Jan 02, 2024 9.520 9.520 9.300 9.400 7,605 -0.11(-1.16%)
Dec 29, 2023 9.720 9.770 9.510 9.510 4,993 -0.31(-3.16%)
Dec 28, 2023 9.900 9.935 9.800 9.820 7,102 -0.03(-0.32%)
Dec 27, 2023 10.30 10.30 9.777 9.852 4,392 +0.10(+1.03%)
Dec 26, 2023 10.21 10.21 9.710 9.751 4,249 +0.04(+0.42%)
Dec 22, 2023 9.800 9.800 9.630 9.710 3,066 +0.04(+0.39%)
Dec 21, 2023 9.660 9.710 9.610 9.672 1,140 +0.23(+2.49%)
Dec 20, 2023 9.765 9.800 9.437 9.437 6,286 -0.31(-3.19%)
Dec 19, 2023 9.700 9.749 9.690 9.749 2,785 +0.25(+2.62%)
Dec 18, 2023 9.660 9.690 9.500 9.500 3,423 -0.15(-1.55%)
Dec 15, 2023 9.610 9.650 9.550 9.650 4,405 +0.16(+1.69%)
Dec 14, 2023 9.340 9.660 9.340 9.490 9,269 +0.08(+0.84%)
Dec 13, 2023 9.340 9.416 9.340 9.411 1,655 +0.18(+1.97%)
Dec 12, 2023 9.120 9.330 9.120 9.230 2,926 +0.02(+0.22%)
Dec 11, 2023 9.110 9.320 9.110 9.210 12,025 -0.01(-0.06%)
Dec 08, 2023 9.190 9.270 9.140 9.215 3,253 +0.07(+0.77%)
Dec 07, 2023 9.230 9.230 9.090 9.145 1,304 +0.19(+2.17%)
Dec 06, 2023 9.100 9.160 8.951 8.951 2,118 -0.11(-1.20%)
Dec 05, 2023 9.030 9.060 8.980 9.060 2,073 +0.07(+0.77%)
Dec 04, 2023 9.050 9.050 8.920 8.991 1,583 -0.09(-0.94%)
Dec 01, 2023 9.010 9.095 8.920 9.076 50,214 +0.02(+0.21%)
Nov 30, 2023 9.000 9.057 9.000 9.057 754 -0.18(-1.98%)
Nov 29, 2023 9.240 9.370 9.227 9.240 3,382 +0.09(+0.99%)
Nov 28, 2023 9.055 9.180 9.055 9.149 993 +0.01(+0.13%)
Nov 27, 2023 9.140 9.190 9.136 9.138 3,038 +0.04(+0.41%)
Nov 24, 2023 9.090 9.110 9.090 9.100 1,125 -0.01(-0.08%)
Nov 22, 2023 9.240 9.240 9.040 9.107 1,846 -0.05(-0.59%)
Nov 21, 2023 9.250 9.250 9.100 9.162 1,362 -0.14(-1.49%)
Nov 20, 2023 9.120 9.300 9.120 9.300 5,313 +0.19(+2.04%)
Nov 17, 2023 9.076 9.139 9.060 9.114 3,155 +0.05(+0.51%)
Nov 16, 2023 9.250 9.250 9.000 9.068 2,011 -0.15(-1.58%)
Nov 15, 2023 9.130 9.320 9.130 9.213 4,850 +0.08(+0.91%)
Nov 14, 2023 8.990 9.150 8.990 9.130 2,734 +0.25(+2.83%)
Nov 13, 2023 8.990 8.990 8.820 8.879 13,945 +0.06(+0.66%)
Nov 10, 2023 8.670 8.840 8.670 8.820 13,892 +0.12(+1.32%)
Nov 09, 2023 8.865 8.865 8.705 8.705 2,553 -0.09(-1.08%)
Nov 08, 2023 8.750 8.800 8.750 8.800 1,719 -0.09(-1.02%)
Nov 07, 2023 8.780 8.890 8.750 8.890 2,695 +0.18(+2.07%)
Nov 06, 2023 8.780 8.780 8.610 8.710 7,340 -0.01(-0.11%)
Nov 03, 2023 8.670 8.740 8.670 8.720 1,092 +0.22(+2.59%)
Nov 02, 2023 8.370 8.505 8.370 8.500 2,019 +0.37(+4.55%)
Nov 01, 2023 8.100 8.130 8.010 8.130 1,092 +0.06(+0.74%)
Oct 31, 2023 7.940 8.070 7.914 8.070 823 +0.21(+2.67%)
Oct 30, 2023 7.730 7.970 7.730 7.860 2,929 -0.12(-1.48%)
Oct 27, 2023 7.955 7.978 7.940 7.978 1,431 +0.05(+0.68%)
Oct 26, 2023 7.990 7.999 7.891 7.924 2,453 -0.12(-1.51%)
Oct 25, 2023 8.080 8.090 8.046 8.046 2,462 -0.21(-2.60%)
Oct 24, 2023 8.261 8.261 8.170 8.260 4,498 +0.13(+1.60%)
Oct 23, 2023 8.130 8.230 8.070 8.130 4,627 -0.04(-0.46%)
Oct 20, 2023 8.250 8.250 8.150 8.168 803 -0.12(-1.41%)
Oct 19, 2023 8.285 8.285 8.285 8.285 227 -0.01(-0.06%)
Oct 18, 2023 8.390 8.480 8.290 8.290 6,048 -0.29(-3.38%)
Oct 17, 2023 8.580 8.580 8.580 8.580 114 -0.04(-0.46%)
Oct 16, 2023 8.540 8.624 8.540 8.620 1,251 +0.02(+0.23%)
Oct 13, 2023 8.840 8.840 8.550 8.600 2,340 -0.09(-1.03%)
Oct 12, 2023 8.770 8.770 8.640 8.690 757 -0.04(-0.47%)
Oct 11, 2023 8.640 8.730 8.640 8.730 611 +0.04(+0.49%)
Oct 10, 2023 8.610 8.780 8.610 8.688 1,687 +0.14(+1.62%)
Oct 09, 2023 8.500 8.550 8.500 8.550 683 -0.02(-0.23%)
Oct 06, 2023 8.470 8.580 8.470 8.569 1,651 +0.12(+1.43%)
Oct 05, 2023 8.610 8.610 8.400 8.448 8,311 -0.04(-0.44%)
Oct 04, 2023 8.486 8.486 8.486 8.486 193 +0.22(+2.62%)
Oct 03, 2023 8.310 8.310 8.260 8.269 557 -0.17(-1.99%)
Oct 02, 2023 8.435 8.490 8.370 8.437 1,781 +0.03(+0.40%)
Sep 29, 2023 8.370 8.404 8.370 8.404 334 +0.05(+0.66%)
Sep 28, 2023 8.310 8.349 8.310 8.349 291 +0.12(+1.50%)
Sep 27, 2023 8.180 8.236 8.160 8.225 1,482 +0.02(+0.19%)
Sep 26, 2023 8.206 8.210 8.206 8.210 840 -0.05(-0.62%)
Sep 25, 2023 8.220 8.261 8.261 8.261 1,437 -0.02(-0.19%)
Sep 22, 2023 8.320 8.320 8.277 8.277 433 -0.04(-0.45%)
Sep 21, 2023 8.360 8.430 8.300 8.314 6,071 -0.19(-2.20%)
Sep 20, 2023 8.650 8.650 8.500 8.502 1,441 -0.13(-1.56%)
Sep 19, 2023 8.610 8.650 8.580 8.637 5,888 -0.06(-0.73%)
Sep 18, 2023 8.665 8.715 8.665 8.700 709 -0.04(-0.50%)
Sep 15, 2023 8.760 8.800 8.700 8.744 3,088 -0.19(-2.13%)
Sep 14, 2023 8.950 8.950 8.880 8.935 1,224 +0.05(+0.52%)
Sep 13, 2023 8.911 8.911 8.840 8.889 377 +0.06(+0.71%)
Sep 12, 2023 9.090 9.090 8.826 8.826 1,420 -0.16(-1.78%)
Sep 11, 2023 8.760 9.040 8.760 8.986 1,037 +0.41(+4.74%)
Sep 08, 2023 8.675 8.675 8.520 8.579 1,247 -0.11(-1.31%)
Sep 07, 2023 8.560 8.700 8.560 8.693 1,653 -0.16(-1.77%)
Sep 06, 2023 8.970 8.970 8.810 8.850 2,442 -0.12(-1.38%)
Sep 05, 2023 9.000 9.000 8.900 8.973 3,330 +0.09(+0.97%)
Sep 01, 2023 9.003 9.003 8.820 8.887 2,501 -0.05(-0.52%)
Aug 31, 2023 9.040 9.040 8.890 8.934 2,017 +0.03(+0.30%)
Aug 30, 2023 8.650 8.920 8.650 8.907 3,655 +0.05(+0.57%)
Aug 29, 2023 8.750 8.860 8.750 8.856 3,144 +0.29(+3.39%)
Aug 28, 2023 8.520 8.566 8.520 8.566 1,056 +0.04(+0.45%)
Aug 25, 2023 8.510 8.550 8.465 8.527 3,678 -0.01(-0.15%)
Aug 24, 2023 8.700 8.700 8.540 8.540 1,459 -0.16(-1.84%)
Aug 23, 2023 8.420 8.730 8.420 8.700 7,861 +0.16(+1.88%)
Aug 22, 2023 8.705 8.710 8.513 8.539 6,368 -0.07(-0.82%)
Aug 21, 2023 8.460 8.609 8.460 8.609 12,232 +0.23(+2.75%)
Aug 18, 2023 8.320 8.400 8.310 8.379 2,708 -0.06(-0.66%)
Aug 17, 2023 8.440 8.450 8.434 8.434 1,566 -0.07(-0.85%)
Aug 16, 2023 8.640 8.640 8.507 8.507 1,573 -0.13(-1.52%)
Aug 15, 2023 8.710 8.710 8.637 8.637 436 -0.12(-1.34%)
Aug 14, 2023 8.580 8.755 8.580 8.755 2,819 +0.13(+1.51%)
Aug 11, 2023 8.640 8.660 8.580 8.625 5,062 -0.12(-1.34%)
Aug 10, 2023 9.040 9.040 8.742 8.742 3,415 -0.00(-0.01%)
Aug 09, 2023 8.848 8.848 8.742 8.742 1,730 -0.19(-2.08%)
Aug 08, 2023 8.879 8.928 8.860 8.928 2,503 -0.10(-1.15%)
Aug 07, 2023 9.010 9.060 8.920 9.032 2,296 +0.01(+0.07%)
Aug 04, 2023 9.090 9.140 9.000 9.026 1,630 -0.06(-0.71%)
Aug 03, 2023 8.970 9.170 8.960 9.090 1,934 -0.03(-0.37%)
Aug 02, 2023 9.360 9.360 9.100 9.124 13,340 -0.33(-3.52%)
Aug 01, 2023 9.440 9.530 9.360 9.456 8,012 -0.01(-0.15%)
Jul 31, 2023 9.460 9.500 9.420 9.470 2,331 +0.04(+0.42%)
Jul 28, 2023 9.190 9.453 9.190 9.431 4,966 +0.21(+2.23%)
Jul 27, 2023 9.280 9.510 9.200 9.225 6,902 -0.05(-0.52%)
Jul 26, 2023 9.285 9.310 9.240 9.273 3,159 -0.06(-0.62%)
Jul 25, 2023 9.350 9.370 9.330 9.331 1,630 +0.08(+0.81%)
Jul 24, 2023 9.210 9.293 9.200 9.256 5,203 +0.01(+0.06%)
Jul 21, 2023 9.230 9.363 9.230 9.250 6,024 -0.05(-0.58%)
Jul 20, 2023 9.650 9.650 9.260 9.304 6,055 -0.52(-5.28%)
Jul 19, 2023 9.800 9.940 9.800 9.823 6,507 +0.05(+0.52%)
Jul 18, 2023 9.780 9.800 9.600 9.772 5,066 +0.10(+1.02%)
Jul 17, 2023 9.540 9.730 9.483 9.673 5,587 +0.23(+2.40%)
Jul 14, 2023 9.590 9.640 9.420 9.447 7,244 -0.01(-0.09%)
Jul 13, 2023 9.390 9.460 9.320 9.455 4,349 +0.22(+2.41%)
Jul 12, 2023 9.180 9.250 9.170 9.232 5,038 +0.14(+1.58%)
Jul 11, 2023 9.074 9.130 8.990 9.089 9,104 +0.06(+0.65%)
Jul 10, 2023 9.100 9.100 9.000 9.030 2,361 -0.04(-0.40%)
Jul 07, 2023 9.370 9.370 9.066 9.066 5,737 +0.02(+0.25%)
Jul 06, 2023 9.000 9.097 9.000 9.043 1,643 -0.22(-2.40%)
Jul 05, 2023 9.370 9.370 9.195 9.266 7,723 +0.04(+0.43%)
Jul 03, 2023 9.170 9.226 9.170 9.226 1,593 +0.18(+1.99%)
Jun 30, 2023 9.100 9.100 9.046 9.046 3,541 +0.16(+1.80%)
Jun 29, 2023 8.850 8.960 8.850 8.886 1,471 +0.03(+0.39%)
Jun 28, 2023 8.902 8.902 8.852 8.852 669 -0.01(-0.10%)
Jun 27, 2023 8.646 8.870 8.646 8.860 4,953 +0.18(+2.03%)
Jun 26, 2023 8.900 8.900 8.670 8.684 7,451 -0.25(-2.75%)
Jun 23, 2023 8.930 8.950 8.880 8.930 4,804 -0.14(-1.59%)
Jun 22, 2023 8.870 9.110 8.870 9.074 4,010 +0.04(+0.44%)
Jun 21, 2023 9.300 9.370 9.012 9.034 6,027 -0.32(-3.46%)
Jun 20, 2023 9.510 9.510 9.070 9.358 27,843 +0.10(+1.05%)
Jun 16, 2023 9.450 9.450 9.260 9.260 8,358 -0.05(-0.49%)
Jun 15, 2023 9.310 9.370 9.255 9.305 8,913 +1.88(+25.33%)
May 08, 2023 7.320 7.425 7.320 7.425 3,925 +0.10(+1.35%)
May 05, 2023 7.080 7.325 7.080 7.325 2,279 +0.16(+2.24%)
May 04, 2023 7.110 7.210 7.090 7.165 2,101 +0.10(+1.48%)
May 03, 2023 7.120 7.120 7.061 7.061 466 -0.07(-0.95%)
May 02, 2023 7.107 7.128 7.107 7.128 1,543 -0.08(-1.04%)
May 01, 2023 7.180 7.204 7.180 7.204 3,050 +0.02(+0.25%)
Apr 28, 2023 6.930 7.186 6.930 7.186 2,548 +0.11(+1.57%)
Apr 27, 2023 6.760 7.090 6.760 7.075 3,740 +0.11(+1.61%)
Apr 26, 2023 6.970 7.015 6.963 6.963 1,017 +0.04(+0.53%)
Apr 25, 2023 7.100 7.100 6.926 6.926 663 -0.20(-2.84%)
Apr 24, 2023 7.050 7.180 7.050 7.128 774 -0.05(-0.66%)
Apr 21, 2023 7.110 7.176 7.110 7.176 845 -0.02(-0.24%)
Apr 20, 2023 7.370 7.370 7.170 7.194 14,561 -0.14(-1.93%)
Apr 19, 2023 7.335 7.335 7.335 7.335 44 -0.01(-0.16%)
Apr 18, 2023 7.440 7.460 7.347 7.347 751 -0.05(-0.62%)
Apr 17, 2023 7.380 7.392 7.380 7.392 391 +0.01(+0.07%)
Apr 14, 2023 7.320 7.387 7.320 7.387 480 -0.04(-0.52%)
Apr 13, 2023 7.380 7.450 7.380 7.426 708 +0.11(+1.50%)
Apr 12, 2023 7.410 7.410 7.316 7.316 1,041 -0.19(-2.54%)
Apr 11, 2023 7.510 7.540 7.506 7.506 418 +0.00(+0.05%)
Apr 10, 2023 7.240 7.502 7.240 7.502 652 +0.01(+0.11%)
Apr 06, 2023 7.415 7.500 7.415 7.495 478 +0.04(+0.57%)
Apr 05, 2023 7.452 7.452 7.452 7.452 104 -0.18(-2.32%)
Apr 04, 2023 7.630 7.630 7.629 7.629 343 -0.09(-1.20%)
Apr 03, 2023 8.150 8.150 7.630 7.721 7,469 -0.33(-4.08%)
Mar 31, 2023 8.000 8.180 8.000 8.050 2,979 +0.28(+3.65%)
Mar 30, 2023 7.850 7.850 7.740 7.766 2,446 +0.10(+1.25%)
Mar 29, 2023 7.660 7.670 7.620 7.670 3,249 +0.19(+2.48%)
Mar 28, 2023 7.540 7.740 7.485 7.485 9,229 -0.12(-1.56%)
Mar 27, 2023 7.830 7.830 7.560 7.603 2,191 -0.01(-0.11%)
Mar 24, 2023 7.625 7.670 7.612 7.612 1,298 -0.09(-1.18%)
Mar 23, 2023 7.765 7.765 7.702 7.702 587 -0.01(-0.10%)
Mar 22, 2023 7.800 7.830 7.710 7.710 2,344 -0.00(-0.03%)
Mar 21, 2023 7.760 7.760 7.620 7.712 678 +0.16(+2.09%)
Mar 20, 2023 7.510 7.567 7.490 7.554 922 -0.03(-0.35%)
Mar 17, 2023 7.593 7.596 7.550 7.581 1,219 -0.09(-1.18%)
Mar 16, 2023 7.400 7.680 7.400 7.671 1,951 +0.29(+3.95%)
Mar 15, 2023 7.060 7.380 7.060 7.380 985 +0.01(+0.15%)
Mar 14, 2023 7.401 7.401 7.368 7.368 1,028 +0.16(+2.16%)
Mar 13, 2023 6.850 7.300 6.850 7.212 1,035 +0.04(+0.52%)
Mar 10, 2023 7.210 7.210 7.175 7.175 598 -0.12(-1.60%)
Mar 09, 2023 7.520 7.520 7.292 7.292 4,286 -0.20(-2.64%)
Mar 08, 2023 7.500 7.500 7.489 7.489 166 +0.08(+1.07%)
Mar 07, 2023 7.530 7.530 7.410 7.410 790 -0.16(-2.07%)
Mar 06, 2023 7.730 7.730 7.567 7.567 593 -0.05(-0.72%)
Mar 03, 2023 7.480 7.621 7.300 7.621 8,854 +0.18(+2.45%)
Mar 02, 2023 7.320 7.439 7.290 7.439 5,870 -0.16(-2.11%)
Mar 01, 2023 7.630 7.680 7.524 7.600 3,211 -0.06(-0.78%)
Feb 28, 2023 7.610 7.760 7.610 7.660 1,091 -0.10(-1.25%)
Feb 27, 2023 7.760 7.780 7.757 7.757 584 +0.13(+1.73%)
Feb 24, 2023 7.820 7.820 7.620 7.625 1,802 -0.18(-2.35%)
Feb 23, 2023 7.910 7.930 7.683 7.808 1,045 +0.18(+2.30%)
Feb 22, 2023 7.581 7.660 7.581 7.633 1,098 -0.01(-0.11%)
Feb 21, 2023 7.805 7.870 7.641 7.641 9,931 -0.28(-3.53%)
Feb 17, 2023 8.080 8.080 7.830 7.920 2,511 -0.08(-1.00%)
Feb 16, 2023 8.520 8.520 8.000 8.000 9,720 -0.39(-4.69%)
Feb 15, 2023 8.160 8.393 8.160 8.393 5,768 +0.22(+2.65%)
Feb 14, 2023 7.870 8.177 7.870 8.177 8,826 +0.31(+3.90%)
Feb 13, 2023 7.795 7.900 7.795 7.870 4,697 +0.00(+0.03%)
Feb 10, 2023 8.210 8.210 7.840 7.867 2,990 -0.42(-5.04%)
Feb 09, 2023 8.495 8.500 8.270 8.285 6,080 +0.09(+1.13%)
Feb 08, 2023 8.190 8.390 7.880 8.193 8,500 -0.02(-0.29%)
Feb 07, 2023 8.150 8.250 7.930 8.217 6,688 +0.11(+1.37%)
Feb 06, 2023 7.840 8.410 7.840 8.106 11,059 -0.03(-0.31%)
Feb 03, 2023 8.260 8.480 8.120 8.131 12,055 +0.08(+1.05%)
Feb 02, 2023 7.920 8.320 7.920 8.047 6,837 +0.48(+6.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.