STOCKS MIXED; GAMESTOP SURGES ON REDDIT BET

ISM report shows further contraction in U.S. manufacturing activity

Simplify Aggregate Bond ETF (AGGH)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.85

+0.13

(+0.63%)

As of 11:12AM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	20.76	20.80	20.73	20.85	20.85	68,255
May 31, 2024	20.73	20.79	20.64	20.72	20.72	67,800
May 30, 2024	20.65	20.67	20.54	20.63	20.63	49,500
May 29, 2024	20.69	20.69	20.50	20.53	20.53	47,700
May 28, 2024	20.60	20.82	20.60	20.64	20.64	46,300
May 24, 2024	20.84	20.84	20.68	20.80	20.80	71,100
May 24, 2024	0.14 Dividend
May 23, 2024	21.03	21.03	20.84	20.96	20.82	110,300
May 22, 2024	20.98	20.99	20.91	20.91	20.77	27,500
May 21, 2024	21.06	21.06	20.98	21.01	20.87	39,300
May 20, 2024	21.07	21.07	20.88	20.92	20.78	31,300
May 17, 2024	21.08	21.08	20.95	21.02	20.88	37,600
May 16, 2024	21.14	21.14	20.99	21.02	20.88	40,300
May 15, 2024	20.97	21.05	20.97	21.00	20.86	31,600
May 14, 2024	20.89	20.93	20.86	20.92	20.78	43,000
May 13, 2024	20.97	20.97	20.78	20.78	20.64	29,400
May 10, 2024	20.94	20.94	20.78	20.90	20.76	34,300
May 09, 2024	20.87	20.94	20.71	20.94	20.80	18,900
May 08, 2024	20.78	20.89	20.77	20.83	20.70	92,300
May 07, 2024	20.92	20.94	20.80	20.84	20.70	116,000
May 06, 2024	20.71	20.90	20.71	20.81	20.67	33,200
May 03, 2024	20.83	20.85	20.65	20.82	20.68	44,600
May 02, 2024	20.67	20.72	20.60	20.72	20.58	337,200
May 01, 2024	20.51	20.67	20.50	20.56	20.42	97,800
Apr 30, 2024	20.60	20.62	20.50	20.54	20.40	38,200
Apr 29, 2024	20.52	20.65	20.50	20.51	20.37	87,800
Apr 26, 2024	20.53	20.55	20.45	20.50	20.37	20,600
Apr 25, 2024	20.53	20.53	20.40	20.48	20.34	40,200
Apr 25, 2024	0.14 Dividend
Apr 24, 2024	20.69	20.74	20.66	20.67	20.40	30,900
Apr 23, 2024	20.75	20.83	20.69	20.74	20.46	16,300
Apr 22, 2024	20.65	20.75	20.65	20.72	20.44	37,900
Apr 19, 2024	20.65	20.68	20.56	20.65	20.37	30,900
Apr 18, 2024	20.67	20.67	20.57	20.61	20.33	36,400
Apr 17, 2024	20.64	20.73	20.50	20.67	20.39	25,600
Apr 16, 2024	20.53	20.53	20.39	20.42	20.15	82,600
Apr 15, 2024	20.70	20.70	20.41	20.50	20.23	112,700
Apr 12, 2024	20.74	20.81	20.64	20.76	20.49	41,000
Apr 11, 2024	20.60	20.70	20.49	20.65	20.37	124,700
Apr 10, 2024	20.73	20.94	20.68	20.70	20.42	119,000
Apr 09, 2024	21.12	21.12	21.03	21.08	20.79	49,500
Apr 08, 2024	21.12	21.12	20.93	20.96	20.68	99,700
Apr 05, 2024	21.17	21.17	21.04	21.11	20.83	252,800
Apr 04, 2024	21.23	21.23	21.08	21.23	20.95	74,000
Apr 03, 2024	21.12	21.12	20.94	21.09	20.81	37,000
Apr 02, 2024	21.28	21.28	21.04	21.18	20.90	106,600
Apr 01, 2024	21.44	21.47	21.19	21.47	21.18	128,800
Mar 28, 2024	21.41	21.43	21.35	21.43	21.14	71,300
Mar 27, 2024	21.33	21.39	21.27	21.34	21.05	52,100
Mar 26, 2024	21.38	21.38	21.25	21.33	21.04	30,300
Mar 25, 2024	21.42	21.42	21.24	21.34	21.05	102,900
Mar 25, 2024	0.2 Dividend
Mar 22, 2024	21.58	21.58	21.46	21.55	21.06	54,000
Mar 21, 2024	21.46	21.46	21.38	21.43	20.95	32,100
Mar 20, 2024	21.42	21.43	21.33	21.42	20.94	138,100
Mar 19, 2024	21.34	21.38	21.29	21.35	20.87	58,300
Mar 18, 2024	21.49	21.49	21.25	21.32	20.84	37,400
Mar 15, 2024	21.50	21.50	21.28	21.31	20.83	68,800
Mar 14, 2024	21.50	21.50	21.30	21.43	20.95	82,800
Mar 13, 2024	21.46	21.55	21.36	21.55	21.06	54,800
Mar 12, 2024	21.70	21.70	21.53	21.61	21.12	87,300
Mar 11, 2024	21.70	21.70	21.60	21.66	21.17	54,600
Mar 08, 2024	21.65	21.67	21.58	21.67	21.18	49,200
Mar 07, 2024	21.73	21.73	21.54	21.54	21.05	95,100
Mar 06, 2024	21.54	21.61	21.54	21.58	21.09	48,600
Mar 05, 2024	21.68	21.68	21.48	21.54	21.05	66,100
Mar 04, 2024	21.50	21.70	21.45	21.48	20.99	61,700
Mar 01, 2024	21.46	21.53	21.36	21.53	21.04	36,600
Feb 29, 2024	21.45	21.45	21.35	21.40	20.92	52,500
Feb 28, 2024	21.37	21.40	21.28	21.40	20.92	71,700
Feb 27, 2024	21.42	21.42	21.24	21.36	20.88	101,300
Feb 26, 2024	21.25	21.36	21.25	21.32	20.84	68,600
Feb 26, 2024	0.2 Dividend
Feb 23, 2024	21.48	21.55	21.43	21.43	20.75	55,700
Feb 22, 2024	21.63	21.63	21.40	21.48	20.80	43,800
Feb 21, 2024	21.69	21.69	21.45	21.54	20.86	58,100
Feb 20, 2024	21.53	21.55	21.49	21.50	20.82	58,600
Feb 16, 2024	21.55	21.55	21.37	21.38	20.70	64,800
Feb 15, 2024	21.57	21.60	21.48	21.57	20.89	57,400
Feb 14, 2024	21.50	21.50	21.34	21.48	20.80	62,100
Feb 13, 2024	21.59	21.59	21.36	21.36	20.68	175,200
Feb 12, 2024	21.61	21.66	21.57	21.66	20.97	69,900
Feb 09, 2024	21.70	21.70	21.56	21.59	20.91	90,400
Feb 08, 2024	21.70	21.70	21.56	21.60	20.92	102,700
Feb 07, 2024	21.75	21.75	21.65	21.66	20.97	66,400
Feb 06, 2024	21.61	21.72	21.60	21.72	21.03	33,600
Feb 05, 2024	21.72	21.72	21.50	21.62	20.93	50,200
Feb 02, 2024	22.00	22.00	21.69	21.73	21.04	60,700
Feb 01, 2024	21.87	21.95	21.79	21.89	21.20	59,700
Jan 31, 2024	21.76	21.83	21.74	21.83	21.14	61,000
Jan 30, 2024	21.75	21.75	21.62	21.73	21.04	86,200
Jan 29, 2024	21.61	21.67	21.55	21.67	20.98	48,600
Jan 26, 2024	21.58	21.58	21.48	21.51	20.83	117,600
Jan 26, 2024	0.2 Dividend
Jan 25, 2024	21.56	21.74	21.56	21.66	20.78	52,100
Jan 24, 2024	21.78	21.80	21.54	21.54	20.66	84,100
Jan 23, 2024	21.78	21.78	21.68	21.77	20.89	55,100
Jan 22, 2024	21.70	21.80	21.67	21.67	20.79	89,600
Jan 19, 2024	21.87	21.87	21.62	21.71	20.83	56,100
Jan 18, 2024	21.96	21.96	21.67	21.78	20.90	104,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,079.37-189.75(-0.85%)

S&P 5005,264.70-12.81(-0.24%)

DOW38,412.82-273.50(-0.71%)

CAD/USD0.7337-0.0002(-0.03%)

CRUDE OIL74.28-2.71(-3.52%)

Bitcoin CAD94,701.49+1,843.09(+1.98%)

STOCKS MIXED; GAMESTOP SURGES ON REDDIT BET

Simplify Aggregate Bond ETF (AGGH)

S&P/TSX
22,079.37
-189.75(-0.85%)

S&P 500
5,264.70
-12.81(-0.24%)

DOW
38,412.82
-273.50(-0.71%)

CAD/USD
0.7337
-0.0002(-0.03%)

CRUDE OIL
74.28
-2.71(-3.52%)

Bitcoin CAD
94,701.49
+1,843.09(+1.98%)