Canada markets open in 5 hours 28 minutes

Simplify Emerging Markets Equity PLUS Downside Convexity ETF (EMGD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.18+0.20 (+1.02%)
At close: 03:54PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202220.0120.2119.9820.1820.183,300
Aug 11, 202219.9619.9719.9219.9719.972,800
Aug 10, 202219.7519.9019.7519.8919.8913,500
Aug 09, 202219.6919.6919.6219.6519.651,500
Aug 08, 202219.7019.7119.6219.7119.711,400
Aug 05, 202219.7219.7219.6119.6119.612,500
Aug 04, 202219.6819.6819.6819.6819.68100
Aug 03, 202219.5619.5919.5219.5919.59900
Aug 02, 202219.5319.5419.4519.4519.45900
Aug 01, 202219.5919.5919.5519.5519.55900
Jul 29, 202219.4219.6619.4219.6619.664,300
Jul 28, 202219.7319.7319.7319.7319.73100
Jul 27, 202219.4519.6819.4519.6819.681,200
Jul 26, 202219.4119.4119.3619.3619.36700
Jul 25, 202219.4919.4919.4919.4919.49500
Jul 22, 202219.5719.5719.3919.3919.392,200
Jul 21, 202219.5019.6319.4919.6319.639,300
Jul 20, 202219.4519.4519.4019.4119.412,800
Jul 19, 202219.4619.5519.4619.5219.528,500
Jul 18, 202219.3819.3819.2319.2719.271,100
Jul 15, 202219.0619.1519.0119.1519.154,900
Jul 14, 202219.0719.1819.0719.1219.121,300
Jul 13, 202219.3219.3219.2519.2619.264,400
Jul 12, 202219.3019.3119.3019.3119.31500
Jul 11, 202219.3419.4319.3219.3519.352,600
Jul 08, 202219.7719.8919.6719.7719.777,600
Jul 07, 202219.8819.8919.8019.8519.855,700
Jul 06, 202219.4519.5519.4019.5219.529,000
Jul 05, 202219.4419.6119.4219.5819.5819,600
Jul 01, 202219.6819.7619.6719.7119.718,000
Jun 30, 202219.6919.9219.6919.8719.8710,900
Jun 29, 202220.0020.0119.9419.9619.967,800
Jun 28, 202220.3420.3420.0320.0320.037,400
Jun 27, 202220.2120.2220.1220.1420.144,000
Jun 24, 202220.3120.4020.3120.3720.371,400
Jun 23, 202220.0120.0420.0120.0420.042,300
Jun 22, 202220.2620.2620.0820.0820.08800
Jun 21, 202220.5520.5520.3120.4220.422,700
Jun 17, 202220.3420.3420.2120.2220.223,300
Jun 16, 202220.1220.1820.0220.1720.174,600
Jun 15, 202220.6220.8120.3520.5520.5515,500
Jun 14, 202220.3020.4920.3020.4920.492,300
Jun 13, 202220.2820.3720.2220.3120.314,100
Jun 10, 202221.1521.1520.9720.9720.971,800
Jun 09, 202221.2821.2821.1021.1021.102,000
Jun 08, 202221.3621.7821.3621.5421.541,300
Jun 07, 202221.2421.6321.2421.4721.472,000
Jun 06, 202221.9721.9721.2121.4221.4218,200
Jun 03, 202221.3321.5321.1621.3421.344,000
Jun 02, 202221.5821.6721.5021.6721.671,400
Jun 01, 202221.4121.5421.3621.3821.382,200
May 31, 202221.5021.7721.3921.5721.577,000
May 27, 202221.0221.1721.0221.1021.1011,000
May 26, 202221.0821.0821.0821.0821.08200
May 25, 202220.6720.8420.4920.8120.814,300
May 24, 202220.3220.9520.3220.7320.731,600
May 23, 202220.9721.0320.9721.0121.01700
May 20, 202220.5920.9220.5920.8920.896,600
May 19, 202220.6620.9120.6620.8720.872,100
May 18, 202220.7420.8120.6020.6020.603,200
May 17, 202221.0921.0920.9520.9520.95300
May 16, 202220.5520.7420.5520.5620.561,800
May 13, 202220.7420.8120.7420.8120.81300
May 12, 202220.6220.6220.4520.5120.513,400
May 11, 202220.6720.7620.5620.5620.56700
May 10, 202220.8220.8220.7320.7320.73800
May 09, 202221.0021.0020.6320.6320.631,100
May 06, 202221.2421.2421.0821.0821.082,200
May 05, 202221.6021.6021.1821.2321.232,400
May 04, 202221.5821.9821.5521.8921.891,500
May 03, 202221.5121.8021.5121.6821.681,800
May 02, 202221.7921.7921.4721.5821.581,600
Apr 29, 202221.8221.8221.7621.7621.76400
Apr 28, 202221.4221.6721.4221.5821.581,800
Apr 27, 202221.4221.5921.4221.5821.589,200
Apr 26, 202221.6021.6021.3921.3921.3910,900
Apr 25, 202221.8521.8521.6021.6021.603,900
Apr 22, 202222.1122.1121.9021.9021.903,100
Apr 21, 202222.0322.0822.0022.0322.035,400
Apr 20, 202222.4122.4522.3322.3322.333,400
Apr 19, 202222.4722.4722.3822.3822.384,100
Apr 18, 202222.4822.6622.4722.4722.471,200
Apr 14, 202222.7222.7322.5422.5422.541,600
Apr 13, 202222.9322.9322.8022.8022.80500
Apr 12, 202222.7022.8022.5622.5622.563,000
Apr 11, 202222.4922.6722.4922.6022.601,700
Apr 08, 202222.8922.8922.8922.8922.89300
Apr 07, 202222.9323.1422.7022.9222.921,700
Apr 06, 202223.3023.3622.9223.0823.081,800
Apr 05, 202224.0224.0223.4323.4323.43800
Apr 04, 202223.8323.8323.6923.6923.69500
Apr 01, 202223.3823.5023.3123.3123.311,200
Mar 31, 202223.3623.3623.0223.0223.023,000
Mar 30, 202223.4423.5123.3123.3123.312,500
Mar 29, 202223.4223.4223.4223.4223.42-
Mar 28, 202222.5023.3622.5023.0923.091,000
Mar 25, 202223.2323.3022.8023.0423.0412,100
Mar 24, 202223.3723.4322.9523.2023.209,900
Mar 23, 202223.1823.3523.1223.1223.12800
Mar 22, 202223.4023.4023.2223.2223.22800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...