Canada Markets closed

Simplify Emerging Markets Equity PLUS Downside Convexity ETF (EMGD)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.91-0.37 (-1.90%)
At close: 03:28PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202318.9618.9618.9118.9118.91356
Jan 27, 202319.2819.3219.2719.2719.271,900
Jan 26, 202319.3319.3519.3319.3519.35300
Jan 25, 202319.0119.1919.0119.1919.191,200
Jan 24, 202319.0919.1819.0919.0919.096,500
Jan 23, 202319.2119.2519.1319.1819.181,800
Jan 20, 202318.9319.0418.9319.0419.0410,000
Jan 19, 202318.8418.8718.8418.8418.843,500
Jan 18, 202318.8318.9518.6718.6718.673,500
Jan 17, 202318.7718.8118.7418.7818.783,500
Jan 13, 202318.7818.8918.7818.8918.89800
Jan 12, 202318.7618.8318.7518.7718.771,100
Jan 11, 202318.6818.6818.6818.6818.68200
Jan 10, 202318.4818.6018.4618.6018.601,500
Jan 09, 202318.4918.5918.4818.4818.481,100
Jan 06, 202318.2718.3518.2718.3518.35800
Jan 05, 202318.0218.0217.9818.0118.01300
Jan 04, 202317.8918.1117.8918.0818.083,900
Jan 03, 202317.6717.6717.5917.5917.591,100
Dec 30, 202217.4017.4717.4017.4517.455,200
Dec 29, 202217.6717.6917.6717.6917.69200
Dec 28, 202217.5517.5517.4317.4317.4311,800
Dec 27, 202217.4017.7617.4017.7417.7410,500
Dec 23, 202217.6117.6217.5817.6117.617,100
Dec 22, 202217.7517.7517.6817.6817.682,900
Dec 21, 202217.8217.8217.8217.8217.82100
Dec 20, 202217.8217.8217.7517.7717.772,500
Dec 19, 202217.8217.8817.7717.8417.846,600
Dec 16, 202217.7617.8517.7617.8017.806,700
Dec 15, 202218.2518.4017.7217.7217.727,400
Dec 14, 202218.0718.0718.0618.0718.07300
Dec 13, 202218.2618.2618.0718.1418.147,800
Dec 12, 202218.0318.0318.0318.0318.03100
Dec 09, 202218.2418.2418.1418.1418.145,900
Dec 08, 202218.1918.3018.1918.2118.2112,900
Dec 07, 202218.0518.1118.0518.0918.091,000
Dec 06, 202218.1118.1618.1118.1618.164,100
Dec 05, 202218.1118.1118.1118.1118.11200
Dec 02, 202218.1418.2618.1418.1918.196,900
Dec 01, 202218.1218.1218.0918.1018.101,300
Nov 30, 202218.1618.1618.1618.1618.16100
Nov 29, 202217.8017.8017.8017.8017.80100
Nov 28, 202217.5917.5917.4517.4517.451,200
Nov 25, 202217.4817.4817.4717.4717.47200
Nov 23, 202217.5617.5617.5517.5517.55300
Nov 22, 202217.4217.4217.4217.4217.42100
Nov 21, 202217.3917.4117.3917.4117.41600
Nov 18, 202217.6217.6217.6217.6217.62100
Nov 17, 202217.2017.7917.2017.7917.79146,700
Nov 16, 202217.7417.7417.7417.7417.74200
Nov 15, 202218.1018.1018.0118.0118.01500
Nov 14, 202217.7317.7417.6617.6617.661,100
Nov 11, 202217.7017.7017.7017.7017.70200
Nov 10, 202217.3117.3117.3017.3017.30300
Nov 09, 202216.9716.9716.9516.9516.95400
Nov 08, 202217.2517.2517.1917.2317.231,400
Nov 07, 202217.1217.1217.0817.0817.081,900
Nov 04, 202217.1217.2317.0917.1217.122,200
Nov 03, 202216.7016.8016.7016.7916.793,400
Nov 02, 202216.7416.8216.6316.6316.631,800
Nov 01, 202216.7416.7416.6916.7016.704,200
Oct 31, 202216.4816.4816.4216.4316.43500
Oct 28, 202216.3816.4816.3816.4816.48900
Oct 27, 202216.6916.7016.6616.6616.662,900
Oct 26, 202216.8316.8316.7516.7816.785,100
Oct 25, 202216.5816.5816.5816.5816.58300
Oct 24, 202216.4616.4616.4516.4516.45500
Oct 21, 202217.1217.1217.0817.0817.082,600
Oct 20, 202216.9916.9916.7716.7716.771,100
Oct 19, 202216.7416.7516.7016.7516.75900
Oct 18, 202217.3017.3017.0417.0417.041,800
Oct 17, 202217.0617.1117.0617.0717.071,000
Oct 14, 202217.0117.0116.6916.7216.723,500
Oct 13, 202217.0117.0617.0117.0417.041,000
Oct 12, 202217.2817.3017.2517.2517.251,200
Oct 11, 202217.3317.3317.2817.3017.302,200
Oct 10, 202217.4217.4317.4217.4317.43300
Oct 07, 202217.8017.8017.7517.7617.76800
Oct 06, 202217.9517.9817.9417.9817.981,600
Oct 05, 202217.8718.0517.8718.0218.02600
Oct 04, 202218.1118.1418.0618.0718.072,100
Oct 03, 202217.8717.8717.8017.8017.801,200
Sept 30, 202217.7718.0117.7718.0118.015,800
Sept 29, 202217.9518.0617.9417.9417.941,800
Sept 28, 202218.2018.2018.0318.0318.03800
Sept 27, 202218.3218.3318.2718.2718.27400
Sept 26, 202218.6018.6218.0518.2218.222,500
Sept 23, 202218.4218.4618.3218.3818.381,600
Sept 22, 202218.3118.5618.3118.5618.562,600
Sept 21, 202218.6018.6018.5718.5718.57100
Sept 20, 202218.7718.7718.7718.7718.77100
Sept 19, 202218.8018.8018.8018.8018.80200
Sept 16, 202218.8518.8618.8218.8218.822,100
Sept 15, 202218.9419.0118.9418.9618.967,200
Sept 14, 202219.1819.2519.1819.1919.19600
Sept 13, 202219.0519.1619.0319.0319.031,000
Sept 12, 202219.4019.4119.4019.4019.40500
Sept 09, 202219.1719.1819.1519.1519.151,600
Sept 08, 202218.9418.9418.9018.9018.90600
Sept 07, 202218.9919.0518.9619.0519.05300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...