Australia markets close in 4 hours 21 minutes

Simplify US Equity PLUS Convexity ETF (SPYC)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.36-0.08 (-0.23%)
At close: 03:46PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202436.4336.6236.3636.3636.364,700
26 June 202436.2636.4436.1936.4436.442,800
25 June 202436.2536.3736.2536.3436.344,400
25 June 20240.1 Dividend
24 June 202436.4536.4636.3036.3036.20900
21 June 202436.5636.5636.4436.4936.394,800
20 June 202437.0037.0036.5336.6236.5216,800
18 June 202436.7336.7736.5936.7636.662,800
17 June 202436.6936.7836.6436.6436.5417,800
14 June 202435.9136.1135.9136.0835.994,400
13 June 202436.3136.3135.9336.2736.1719,200
12 June 202436.3036.3036.1536.1536.051,800
11 June 202435.1535.5035.1335.5035.4034,500
10 June 202435.1735.4135.1735.3835.283,200
07 June 202435.3635.3635.2635.2735.1717,500
06 June 202435.4535.4535.2535.3435.2413,400
05 June 202435.0135.3735.0135.3735.279,000
04 June 202434.5234.7034.4334.7034.614,200
03 June 202434.6734.6934.4934.6734.573,300
31 May 202434.0734.5534.0534.5534.4528,800
30 May 202434.3134.3434.1634.2134.118,200
29 May 202434.5034.6234.4834.5134.422,700
28 May 202434.8334.9334.7634.8534.754,100
24 May 202434.9634.9634.8334.8534.7611,000
23 May 202435.2235.2234.5334.5434.451,400
22 May 202435.1735.1734.8434.9434.855,300
21 May 202434.8835.1734.8835.1735.079,000
20 May 202435.0035.2134.9835.0134.9212,300
17 May 202434.9735.0234.8434.9434.858,500
16 May 202435.1535.2235.0135.0134.9110,900
15 May 202434.8135.1034.7435.1035.012,300
14 May 202434.2734.5634.2334.5634.462,000
13 May 202434.2634.2734.2434.2434.155,200
10 May 202434.2534.2934.2134.2934.201,800
09 May 202434.0134.2533.9734.2534.169,700
08 May 202433.7634.0433.7634.0433.953,500
07 May 202434.0934.1133.9934.0533.964,300
06 May 202433.7733.9333.7733.9333.836,100
03 May 202433.4733.5633.4333.5233.4219,200
02 May 202432.9733.0432.9432.9732.883,600
01 May 202432.7132.7732.7132.7232.632,300
30 Apr 202433.3033.3032.9032.9032.816,900
29 Apr 202433.5733.5733.3533.5433.453,100
26 Apr 202433.3733.4633.3133.3633.275,200
25 Apr 202432.8333.0032.8132.9732.88600
24 Apr 202433.0733.2033.0733.1933.102,200
23 Apr 202432.9933.1832.9933.1533.064,200
22 Apr 202432.5832.9232.5832.8232.737,200
19 Apr 202432.7432.7432.3832.5032.4112,700
18 Apr 202432.8732.9032.8032.8032.717,000
17 Apr 202433.3533.3532.9032.9432.853,500
16 Apr 202433.1633.3233.0933.1933.096,800
15 Apr 202433.9233.9633.3033.3333.244,700
12 Apr 202434.1434.1433.6933.7433.654,800
11 Apr 202434.0134.4833.9534.4834.395,800
10 Apr 202433.7834.1433.7834.1434.054,700
09 Apr 202434.1834.5534.1834.5334.433,600
08 Apr 202434.6434.6434.4634.4734.374,900
05 Apr 202434.2934.7034.2634.5634.468,000
04 Apr 202435.0135.0134.0734.0733.981,400
03 Apr 202434.6834.7834.5034.6834.5810,700
02 Apr 202434.4934.5934.4234.5834.484,900
01 Apr 202435.1235.1234.7534.9334.8339,800
28 Mar 202434.9935.1134.9535.0334.943,100
27 Mar 202434.7734.9734.6534.9734.886,300
26 Mar 202434.7534.8334.5734.5734.485,200
25 Mar 202434.7434.7734.6934.6934.597,700
25 Mar 20240.1 Dividend
22 Mar 202435.0535.0534.9134.9934.804,000
21 Mar 202435.0335.2035.0335.0534.859,800
20 Mar 202434.3834.8934.3834.8234.631,400
19 Mar 202434.1134.4334.0734.4334.2426,000
18 Mar 202434.2334.3434.1534.1533.957,600
15 Mar 202434.0234.0233.7733.8533.665,800
14 Mar 202434.2334.2334.0434.1633.973,500
13 Mar 202434.4934.4934.2834.3234.122,500
12 Mar 202434.1334.4734.1334.4634.266,700
11 Mar 202433.8133.9533.8133.9533.765,400
08 Mar 202434.3634.5633.9433.9433.7565,800
07 Mar 202434.0434.3334.0434.2834.099,800
06 Mar 202433.6433.7333.6433.7333.544,800
05 Mar 202433.6933.6933.2833.4433.264,500
04 Mar 202434.2234.2234.0034.0033.814,300
01 Mar 202433.6734.1033.6734.0833.886,800
29 Feb 202433.4433.6933.4433.6933.51900
28 Feb 202433.3733.4033.3033.3033.114,900
27 Feb 202433.3333.4433.2533.4433.253,300
26 Feb 202433.5933.5933.3833.3833.195,100
23 Feb 202433.5933.6033.5933.6033.421,900
22 Feb 202433.2133.6033.2033.5733.3865,800
21 Feb 202432.2632.5132.2432.5132.325,100
20 Feb 202432.6732.6732.3632.4332.2567,800
16 Feb 202432.9033.0132.7432.8232.647,300
15 Feb 202432.9032.9932.9032.9932.801,400
14 Feb 202432.4832.7032.4332.6932.513,700
13 Feb 202432.4232.4232.1032.2632.083,400
12 Feb 202432.9333.1432.8932.9032.7168,000
09 Feb 202432.6332.9432.6332.9432.757,900
08 Feb 202432.5932.7132.5832.6432.453,400
07 Feb 202432.3032.6432.3032.6132.4234,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...