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 (%)
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%)
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.