Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Simplify Volt TSLA Revolution ETF (VCAR)

23.85
-0.44
(-1.81%)
At close: December 31 at 3:59:50 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.7016.7015.9716.1316.139,517
Apr 16, 202517.0217.0215.9516.4016.407,983
Apr 15, 202516.2717.3616.2717.0217.026,270
Apr 14, 202517.8017.8016.7616.9516.9513,432
Apr 11, 202517.6517.6515.8517.1717.1713,267
Apr 10, 202516.6517.6415.2916.8116.8115,981
Apr 9, 202514.6118.5014.6118.5018.5029,906
Apr 8, 202516.3217.5114.8715.0415.0436,971
Apr 7, 202515.7516.7014.8916.0516.05129,888
Apr 4, 202516.1516.7216.0016.5916.5939,698
Apr 3, 202516.9516.9515.8316.0916.0940,561
Apr 2, 202515.1617.0815.1616.9616.9631,998
Apr 1, 202516.5016.6916.0016.3216.3286,897
Mar 31, 202515.5515.9114.9715.8115.8119,710
Mar 28, 202517.1217.1215.9916.0816.0814,596
Mar 27, 202517.0217.7216.4716.7416.7416,869
Mar 26, 2025 0.15 Dividend
Mar 26, 202517.8517.8516.0816.7016.7035,852
Mar 25, 202517.9518.0016.6917.9917.8441,408
Mar 24, 202515.3717.5014.8217.2317.09357,272
Mar 21, 202514.0714.5613.9714.4114.2952,197
Mar 20, 202514.4014.4013.7014.0013.8848,783
Mar 19, 202513.5914.1913.5913.8713.7511,677
Mar 18, 202513.9613.9613.4513.5813.4754,849
Mar 17, 202514.1114.4413.8214.0013.889,725
Mar 14, 202515.2815.2814.3414.8214.6916,240
Mar 13, 202515.2515.2513.9914.2714.1515,151
Mar 12, 202514.4315.4914.4314.8214.7033,216
Mar 11, 202513.1914.2713.1913.9413.8248,973
Mar 10, 202514.8015.0013.4213.4413.3392,805
Mar 7, 202515.5215.5914.8215.2715.1424,158
Mar 6, 202515.4215.9215.2415.4715.3430,976
Mar 5, 202515.9016.0515.6316.0515.9221,074
Mar 4, 202515.7816.5315.3015.9415.8126,020
Mar 3, 202517.8017.8016.5016.8016.6612,048
Feb 28, 202516.2817.1316.2817.1316.9914,466
Feb 27, 202517.1117.1816.6416.6516.5112,440
Feb 26, 202517.6517.8916.9917.1517.018,491
Feb 25, 202518.5218.5217.4517.6617.5155,707
Feb 24, 202519.7319.7318.8618.9018.7447,060
Feb 21, 202520.2620.2619.2019.3219.1628,579
Feb 20, 202520.3220.6020.0820.3120.1410,929
Feb 19, 202519.9421.0119.9420.6820.5118,386
Feb 18, 202520.2720.4620.1020.3120.1413,477
Feb 14, 202520.5720.7520.0120.4520.2823,142
Feb 13, 202519.5620.5019.5620.4220.2515,683
Feb 12, 202518.7519.9518.7519.5519.3918,632
Feb 11, 202520.0020.0719.0319.1919.0358,579
Feb 10, 202521.0521.0520.2120.2120.0438,567
Feb 7, 202521.5021.5120.6620.7920.6238,591
Feb 6, 202521.0021.4220.8021.4221.2478,536
Feb 5, 202522.2522.2521.2821.5821.4045,526
Feb 4, 202522.2522.2521.6822.2222.0339,683
Feb 3, 202522.0322.1421.3521.8521.6739,599
Jan 31, 202523.3823.9722.9923.2123.0233,130
Jan 30, 202524.1224.1222.3023.0122.82152,036
Jan 29, 202523.4323.4322.5522.8122.62108,598
Jan 28, 202523.6023.6022.7023.2523.0685,811
Jan 27, 202522.9923.7022.8523.1722.98293,359
Jan 24, 202523.6824.2123.5623.6423.446,003
Jan 23, 202524.1024.1023.6324.0123.8123,124
Jan 22, 202523.5024.5823.5024.1423.9411,626
Jan 21, 202524.7225.4723.5724.4824.2817,482
Jan 17, 202524.6925.1824.2424.6224.4126,373
Jan 16, 202524.0224.0223.6823.9023.708,225
Jan 15, 202523.8324.5323.8324.5324.329,060
Jan 14, 202524.4524.4522.9923.0522.8611,493
Jan 13, 202520.6923.2420.6922.9122.729,881
Jan 10, 202522.8523.1122.1622.9922.7915,194
Jan 8, 202524.2924.2922.7723.1622.9712,766
Jan 7, 202523.1724.2222.8923.1923.0014,804
Jan 6, 202525.4325.4323.5024.1923.9921,874
Jan 3, 202523.8523.8523.8523.8523.65-
Jan 2, 202523.8523.8523.8523.8523.65-
Dec 31, 202424.8324.8323.7023.8523.6525,702
Dec 30, 202424.1124.8324.1124.2924.0933,854
Dec 27, 202426.0826.0824.8025.2225.0132,829
Dec 26, 202427.1027.1526.4626.4926.2726,349
Dec 24, 202425.2126.9825.2126.9126.6826,359
Dec 23, 2024 0.14824 Dividend
Dec 23, 202425.5625.5624.4625.2825.0739,489
Dec 20, 202425.0226.0925.0025.3124.9560,340
Dec 19, 202426.6727.4025.0426.1825.8173,804
Dec 18, 202428.6630.3924.7926.1425.7798,019
Dec 17, 202429.2730.0627.8029.7629.34116,560
Dec 16, 202426.8028.3126.0728.3127.91123,265
Dec 13, 202424.7026.0624.3026.0525.6881,326
Dec 12, 202426.0026.0024.4424.6424.2976,752
Dec 11, 202424.3425.2823.1625.2824.9265,743
Dec 10, 202422.9923.6621.9922.9322.6180,780
Dec 9, 202422.4323.3220.7321.8321.5251,266
Dec 6, 202420.6421.6119.8921.6121.3067,846
Dec 5, 202419.6220.1619.6219.7419.4631,903
Dec 4, 202418.0218.6217.8618.6218.3515,629
Dec 3, 202417.9018.3017.7417.9617.7024,974
Dec 2, 202417.9218.7217.9218.5718.3117,081
Nov 29, 202417.4817.9217.4717.9217.6714,384
Nov 27, 202417.5417.7517.0117.2316.9817,511
Nov 26, 202419.5919.5917.4017.5417.2929,362
Nov 25, 202419.9420.0017.8117.8117.5635,345
Nov 22, 202418.2819.4217.9419.2018.9334,614
Nov 21, 202418.8518.8517.8018.0517.7927,505
Nov 20, 202418.8618.8617.6418.3018.0426,169
Nov 19, 202419.1419.1417.9118.6118.3522,823
Nov 18, 202418.5018.8017.8618.1317.8763,066
Nov 15, 202416.6017.4016.6017.2417.0033,143
Nov 14, 202417.7417.7416.6016.6016.3722,895
Nov 13, 202417.2718.4017.0317.4317.1844,950
Nov 12, 202419.3419.3416.6417.1616.9154,367
Nov 11, 202419.2020.1617.7519.3419.0776,410
Nov 8, 202414.0116.7013.9516.1515.9238,439
Nov 7, 202412.7614.2612.4813.6513.4644,296
Nov 6, 202411.4712.6511.4612.6512.477,954
Nov 5, 202410.6510.8010.6110.6810.531,674
Nov 4, 202410.5510.5510.2510.2510.111,580
Nov 1, 202410.7010.7010.6110.6110.46229
Oct 31, 202410.7010.8510.5910.5910.442,124
Oct 30, 202411.0711.0910.8610.8610.712,342
Oct 29, 202411.0011.2011.0011.1811.024,526
Oct 28, 202411.5011.5011.0511.1210.961,276
Oct 25, 202411.3911.4511.0811.4511.293,997
Oct 24, 202411.0011.2211.0011.2211.063,695
Oct 23, 202410.8810.8810.7610.7610.61398
Oct 22, 202410.9710.9810.9510.9510.79685
Oct 21, 202410.9410.9510.9410.9510.80488
Oct 18, 202410.9710.9710.8910.8910.74438
Oct 17, 202410.9310.9310.8510.8510.70773
Oct 16, 202410.7310.8310.7310.8310.681,222
Oct 15, 202410.7610.7810.7510.7610.601,073
Oct 14, 202410.9310.9610.9310.9610.80458
Oct 11, 202411.0211.0210.9310.9310.771,308
Oct 10, 202411.0411.0911.0411.0910.932,198
Oct 9, 202411.0311.0711.0111.0710.911,043
Oct 8, 202410.8611.1010.8611.0110.85663
Oct 7, 202410.9510.9510.8610.8610.71989
Oct 4, 202410.8711.0410.8711.0410.881,898
Oct 3, 202410.7510.9010.7510.8110.66694
Oct 2, 202410.8410.8910.8010.8110.661,653
Oct 1, 202410.9911.0810.7210.7910.644,688
Sep 30, 202411.0711.0911.0211.0910.932,225
Sep 27, 202411.1411.1411.0111.1010.952,567
Sep 26, 202411.1311.2311.0711.0710.911,779
Sep 25, 202410.9111.1110.9111.0210.863,058
Sep 24, 202410.7710.9410.7610.9410.782,225
Sep 23, 202410.6110.7610.6110.7610.611,447
Sep 20, 202410.7010.7610.5810.5810.432,224
Sep 19, 202410.7110.8210.7110.8010.652,494
Sep 18, 202410.4410.6110.3910.3910.241,268
Sep 17, 202410.5910.5910.4110.4710.321,753
Sep 16, 202410.4610.4810.4210.4810.34926
Sep 13, 202410.4110.6110.4110.5110.362,375
Sep 12, 202410.5010.5510.4410.5310.384,134
Sep 11, 20249.9810.439.9510.4310.291,567
Sep 10, 20249.9610.109.9610.109.95501
Sep 9, 20249.849.949.849.929.781,818
Sep 6, 20249.919.919.799.819.673,939
Sep 5, 202410.1010.3010.1010.1510.011,481
Sep 4, 202410.2210.2210.0610.109.96455
Sep 3, 202410.3910.3910.0410.049.902,549
Aug 30, 202410.4710.5410.4710.5410.39808
Aug 29, 202410.6710.6710.4010.4010.251,490
Aug 28, 202410.3910.5210.3910.5210.371,576
Aug 27, 202410.7310.8310.7110.7310.581,294
Aug 26, 202410.9811.0010.6910.7710.621,959
Aug 23, 202411.0811.1211.0111.1210.96984
Aug 22, 202411.1911.1910.6510.6710.528,557
Aug 21, 202411.1311.2411.0611.2011.042,991
Aug 20, 202411.1411.2911.0011.0110.852,560
Aug 19, 202410.8511.2710.8511.2711.118,076
Aug 16, 202410.6810.8010.6810.8010.64405
Aug 15, 202410.6710.6710.6710.6710.52534
Aug 14, 202410.1710.1810.1710.1810.04500
Aug 13, 202410.1010.2410.1010.2410.092,221
Aug 12, 20249.809.959.809.899.751,092
Aug 9, 20249.939.939.839.839.69286
Aug 8, 20249.899.929.759.869.721,382
Aug 7, 20249.849.859.619.659.513,817
Aug 6, 202410.1710.179.789.959.812,572
Aug 5, 20249.3610.119.3610.089.942,350
Aug 2, 202410.0310.049.9310.029.887,088
Aug 1, 202410.8310.8310.2510.2710.125,031
Jul 31, 202410.4410.8410.4410.7710.623,510
Jul 30, 202410.8510.8510.4010.4210.283,397
Jul 29, 202410.8110.8910.7210.7310.582,622
Jul 26, 202410.7010.7610.6310.6410.4911,393
Jul 25, 202410.7010.7210.5010.5110.362,004
Jul 24, 202411.0011.0010.7010.7010.559,054
Jul 23, 202411.7111.7111.5111.5111.352,521
Jul 22, 202411.4711.6011.4711.5711.413,635
Jul 19, 202411.6011.6011.2311.2411.081,336
Jul 18, 202411.6011.7011.4711.4711.313,358
Jul 17, 202412.0612.0611.6211.6211.452,817
Jul 16, 202412.1712.2212.1012.2212.041,533
Jul 15, 202412.1012.3112.0812.0811.9115,343
Jul 12, 202411.9112.2711.9112.0911.924,880
Jul 11, 202412.4712.7011.8811.9111.7414,614
Jul 10, 202412.2912.4812.2912.4612.2815,764
Jul 9, 202412.1512.2312.1412.2112.046,461
Jul 8, 202411.9312.1211.9312.1211.956,182
Jul 5, 202411.7311.9311.6711.9111.7411,435
Jul 3, 202411.3111.7011.3111.7011.532,876
Jul 2, 202410.9711.3810.9711.3111.152,656
Jul 1, 202411.0211.1710.9011.0610.903,218
Jun 28, 202411.1311.1311.0111.0910.93918
Jun 27, 202411.0711.0710.9711.0110.851,031
Jun 26, 202410.9211.0110.9211.0110.85568
Jun 25, 202410.8410.9110.8410.9110.76643
Jun 24, 202410.8110.8110.6810.6810.536,441
Jun 21, 202410.8710.9010.8410.9010.741,807
Jun 20, 202411.0611.2310.8510.8510.702,768
Jun 18, 202411.1111.1111.1011.1010.94682
Jun 17, 202410.8511.0210.8411.0110.861,006
Jun 14, 202411.0311.0310.8710.8710.721,006
Jun 13, 202410.9811.0310.9311.0310.874,173
Jun 12, 202410.5510.8610.5510.7210.576,228
Jun 11, 202410.5410.6210.5410.6210.47263
Jun 10, 202410.5910.6310.5910.6310.481,548
Jun 7, 202410.6610.7910.6610.7010.55892
Jun 6, 202410.6310.7410.6310.7410.591,374
Jun 5, 202410.4710.7110.4710.7110.564,172
Jun 4, 202410.3510.4410.3110.4210.272,790
Jun 3, 202410.6010.6010.3510.4510.301,794
May 31, 202410.4110.4110.2210.4110.261,774
May 30, 202410.4810.5410.4110.5010.351,051
May 29, 202410.3410.6110.3410.4810.331,544
May 28, 202410.7210.7210.5210.7010.553,373
May 24, 202410.2710.4810.2710.4610.31917
May 23, 202410.4910.4910.2710.2710.122,416
May 22, 202410.3610.3610.2010.3010.161,713
May 21, 202410.1110.4010.1110.4010.254,386
May 20, 202410.1810.2910.1810.2510.10973
May 17, 202410.0110.2810.0110.139.994,168
May 16, 202410.1710.3410.1710.1910.044,622
May 15, 202410.2010.2010.0710.1610.024,685
May 14, 20249.9710.079.9710.079.93414
May 13, 20249.979.979.919.979.832,261
May 10, 20249.749.999.749.819.673,345
May 9, 20249.869.929.869.929.789,512
May 8, 20249.929.959.889.949.805,915
May 7, 202410.0810.0810.0110.019.87501
May 6, 20249.9710.149.9710.1410.001,614
May 3, 20249.959.959.879.939.791,222
May 2, 20249.379.769.379.669.521,928
May 1, 20249.729.829.489.489.351,510
Apr 30, 202410.2510.259.859.859.714,821
Apr 29, 20249.9410.219.9410.2110.071,463
Apr 26, 20249.709.889.709.879.732,405
Apr 25, 20249.329.649.329.639.493,190
Apr 24, 20249.509.669.449.559.414,201
Apr 23, 20249.499.579.409.499.351,824
Apr 22, 20249.119.249.119.189.051,918
Apr 19, 20249.519.519.099.199.062,317
Apr 18, 20249.609.619.569.569.42394

Related Tickers