Australia markets close in 5 hours 31 minutes

Simplify US Equity PLUS Downside Convexity ETF (SPD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.00-0.10 (-0.33%)
At close: 03:59PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202429.9430.1429.9430.0030.0014,194
30 Apr 202430.4630.4930.0930.1030.1065,000
29 Apr 202430.4830.5530.4830.5030.508,600
26 Apr 202430.3430.5230.3430.4430.446,400
25 Apr 202429.9130.1929.9130.1930.198,000
24 Apr 202430.2630.3330.1630.3230.3230,400
23 Apr 202430.1230.3030.0130.2530.2516,100
22 Apr 202429.9130.0829.8029.9329.9310,700
19 Apr 202430.0130.0129.7029.7629.764,300
18 Apr 202430.0730.2430.0030.0030.0016,100
17 Apr 202430.3430.3430.0130.1030.108,600
16 Apr 202430.2530.3530.2330.2630.2614,700
15 Apr 202430.8530.8530.2830.3430.3461,300
12 Apr 202430.9030.9030.5630.6530.658,200
11 Apr 202430.9031.1330.8231.0931.0912,000
10 Apr 202430.8530.9030.7930.8830.884,000
09 Apr 202431.1631.1630.9831.1131.112,700
08 Apr 202431.1831.2031.0531.0531.055,400
05 Apr 202431.0631.1931.0331.0831.0817,800
04 Apr 202431.3231.3730.7730.7730.7715,000
03 Apr 202431.1031.2431.1031.1231.1233,400
02 Apr 202431.0431.1631.0031.1631.16102,500
01 Apr 202431.3931.4531.2731.3031.3025,100
28 Mar 202431.3931.4531.0931.0931.0912,300
27 Mar 202431.2131.4031.1931.3931.3924,000
26 Mar 202431.2331.2731.1031.1031.107,400
25 Mar 202431.1931.2631.1931.2331.2312,600
25 Mar 20240.1 Dividend
22 Mar 202431.4631.4731.3731.4031.3030,100
21 Mar 202431.4731.5531.4531.4831.3848,800
20 Mar 202431.0931.3531.0431.3531.2568,600
19 Mar 202430.9031.1130.8131.0930.9919,700
18 Mar 202430.9931.0530.9430.9430.84128,400
15 Mar 202430.8831.0430.6630.8330.73138,600
14 Mar 202431.0231.0230.8330.9630.8615,800
13 Mar 202431.0031.0930.9931.0030.9112,500
12 Mar 202430.7931.0730.7931.0730.9722,100
11 Mar 202430.7530.7830.5830.7830.6832,200
08 Mar 202431.0031.1430.7230.7530.659,800
07 Mar 202430.9230.9830.8930.9530.8511,100
06 Mar 202430.6530.8030.5930.6930.5930,400
05 Mar 202430.6730.6830.3830.4930.3910,500
04 Mar 202430.8230.9130.7930.7930.6917,300
01 Mar 202430.6630.8530.6630.8330.7324,900
29 Feb 202430.5930.6330.4730.6330.538,400
28 Feb 202430.4430.5030.4030.4430.349,100
27 Feb 202430.5230.5230.3830.5130.4143,600
26 Feb 202430.5630.5630.4730.4730.3820,200
23 Feb 202430.6230.6830.5530.5930.4931,800
22 Feb 202430.4130.5830.3330.5730.4731,300
21 Feb 202429.8529.9729.8329.9729.872,200
20 Feb 202429.9329.9729.8629.9729.877,500
16 Feb 202430.2130.2930.1030.1030.0117,400
15 Feb 202430.1530.2830.1230.2830.1847,900
14 Feb 202429.9330.0429.8730.0429.9512,800
13 Feb 202429.8429.8629.6329.7829.6915,900
12 Feb 202430.2430.3230.1630.1830.08193,800
09 Feb 202430.0330.2430.0330.2430.1493,300
08 Feb 202430.0330.0929.9830.0929.9918,300
07 Feb 202430.0030.0729.9730.0629.9674,600
06 Feb 202429.7529.7729.6629.7629.6718,200
05 Feb 202429.8029.8029.6329.7429.6430,900
02 Feb 202429.5829.8829.5829.8229.7311,000
01 Feb 202429.3129.5229.2329.5229.4322,500
31 Jan 202429.4329.4429.1829.1829.0965,400
30 Jan 202429.6529.6529.5729.6329.5417,800
29 Jan 202429.4029.6529.4029.6529.5614,700
26 Jan 202429.3829.5029.3729.4329.3451,200
25 Jan 202429.4029.5029.3329.5029.416,100
24 Jan 202429.4129.4729.2829.2929.2058,600
23 Jan 202429.2729.3129.1729.3129.2224,300
22 Jan 202429.1829.2329.1629.1629.074,400
19 Jan 202428.8529.1428.8429.1129.0210,700
18 Jan 202428.6628.8028.6028.7628.678,500
17 Jan 202428.5128.5628.4228.5628.4724,600
16 Jan 202428.7928.7928.6528.7828.6914,800
12 Jan 202428.8628.8928.7528.8228.7316,700
11 Jan 202428.9328.9328.5828.8528.7623,300
10 Jan 202428.7228.8228.6628.8228.7312,900
09 Jan 202428.5228.7128.5228.6528.5637,800
08 Jan 202428.3028.6828.3028.6528.5620,500
05 Jan 202428.3528.4528.2428.3128.227,100
04 Jan 202428.4128.4728.3028.3028.2113,300
03 Jan 202428.4328.5028.3928.3928.2914,800
02 Jan 202428.5128.6328.4828.6328.54179,800
29 Dec 202328.8228.9028.6428.7428.644,800
28 Dec 202328.8628.8928.8228.8228.7323,400
27 Dec 202328.6828.7828.6828.7828.699,400
26 Dec 202328.7928.8128.7328.7728.687,300
26 Dec 20230.158 Dividend
22 Dec 202328.9128.9528.7328.8328.5817,300
21 Dec 202328.7028.7728.6128.7728.5211,500
20 Dec 202328.9228.9528.5528.5528.3029,800
19 Dec 202328.8728.9228.8228.9128.66338,900
18 Dec 202328.7428.7828.7228.7628.518,400
15 Dec 202328.5428.6328.5428.5528.307,100
14 Dec 202328.7428.7428.4928.6128.3612,400
13 Dec 202328.1528.5928.1528.5328.2915,400
12 Dec 202328.0628.1427.9628.1427.8920,100
11 Dec 202327.8828.0727.8828.0727.8332,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...