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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	20.01	20.21	19.98	20.18	20.18	3,300
Aug 11, 2022	19.96	19.97	19.92	19.97	19.97	2,800
Aug 10, 2022	19.75	19.90	19.75	19.89	19.89	13,500
Aug 09, 2022	19.69	19.69	19.62	19.65	19.65	1,500
Aug 08, 2022	19.70	19.71	19.62	19.71	19.71	1,400
Aug 05, 2022	19.72	19.72	19.61	19.61	19.61	2,500
Aug 04, 2022	19.68	19.68	19.68	19.68	19.68	100
Aug 03, 2022	19.56	19.59	19.52	19.59	19.59	900
Aug 02, 2022	19.53	19.54	19.45	19.45	19.45	900
Aug 01, 2022	19.59	19.59	19.55	19.55	19.55	900
Jul 29, 2022	19.42	19.66	19.42	19.66	19.66	4,300
Jul 28, 2022	19.73	19.73	19.73	19.73	19.73	100
Jul 27, 2022	19.45	19.68	19.45	19.68	19.68	1,200
Jul 26, 2022	19.41	19.41	19.36	19.36	19.36	700
Jul 25, 2022	19.49	19.49	19.49	19.49	19.49	500
Jul 22, 2022	19.57	19.57	19.39	19.39	19.39	2,200
Jul 21, 2022	19.50	19.63	19.49	19.63	19.63	9,300
Jul 20, 2022	19.45	19.45	19.40	19.41	19.41	2,800
Jul 19, 2022	19.46	19.55	19.46	19.52	19.52	8,500
Jul 18, 2022	19.38	19.38	19.23	19.27	19.27	1,100
Jul 15, 2022	19.06	19.15	19.01	19.15	19.15	4,900
Jul 14, 2022	19.07	19.18	19.07	19.12	19.12	1,300
Jul 13, 2022	19.32	19.32	19.25	19.26	19.26	4,400
Jul 12, 2022	19.30	19.31	19.30	19.31	19.31	500
Jul 11, 2022	19.34	19.43	19.32	19.35	19.35	2,600
Jul 08, 2022	19.77	19.89	19.67	19.77	19.77	7,600
Jul 07, 2022	19.88	19.89	19.80	19.85	19.85	5,700
Jul 06, 2022	19.45	19.55	19.40	19.52	19.52	9,000
Jul 05, 2022	19.44	19.61	19.42	19.58	19.58	19,600
Jul 01, 2022	19.68	19.76	19.67	19.71	19.71	8,000
Jun 30, 2022	19.69	19.92	19.69	19.87	19.87	10,900
Jun 29, 2022	20.00	20.01	19.94	19.96	19.96	7,800
Jun 28, 2022	20.34	20.34	20.03	20.03	20.03	7,400
Jun 27, 2022	20.21	20.22	20.12	20.14	20.14	4,000
Jun 24, 2022	20.31	20.40	20.31	20.37	20.37	1,400
Jun 23, 2022	20.01	20.04	20.01	20.04	20.04	2,300
Jun 22, 2022	20.26	20.26	20.08	20.08	20.08	800
Jun 21, 2022	20.55	20.55	20.31	20.42	20.42	2,700
Jun 17, 2022	20.34	20.34	20.21	20.22	20.22	3,300
Jun 16, 2022	20.12	20.18	20.02	20.17	20.17	4,600
Jun 15, 2022	20.62	20.81	20.35	20.55	20.55	15,500
Jun 14, 2022	20.30	20.49	20.30	20.49	20.49	2,300
Jun 13, 2022	20.28	20.37	20.22	20.31	20.31	4,100
Jun 10, 2022	21.15	21.15	20.97	20.97	20.97	1,800
Jun 09, 2022	21.28	21.28	21.10	21.10	21.10	2,000
Jun 08, 2022	21.36	21.78	21.36	21.54	21.54	1,300
Jun 07, 2022	21.24	21.63	21.24	21.47	21.47	2,000
Jun 06, 2022	21.97	21.97	21.21	21.42	21.42	18,200
Jun 03, 2022	21.33	21.53	21.16	21.34	21.34	4,000
Jun 02, 2022	21.58	21.67	21.50	21.67	21.67	1,400
Jun 01, 2022	21.41	21.54	21.36	21.38	21.38	2,200
May 31, 2022	21.50	21.77	21.39	21.57	21.57	7,000
May 27, 2022	21.02	21.17	21.02	21.10	21.10	11,000
May 26, 2022	21.08	21.08	21.08	21.08	21.08	200
May 25, 2022	20.67	20.84	20.49	20.81	20.81	4,300
May 24, 2022	20.32	20.95	20.32	20.73	20.73	1,600
May 23, 2022	20.97	21.03	20.97	21.01	21.01	700
May 20, 2022	20.59	20.92	20.59	20.89	20.89	6,600
May 19, 2022	20.66	20.91	20.66	20.87	20.87	2,100
May 18, 2022	20.74	20.81	20.60	20.60	20.60	3,200
May 17, 2022	21.09	21.09	20.95	20.95	20.95	300
May 16, 2022	20.55	20.74	20.55	20.56	20.56	1,800
May 13, 2022	20.74	20.81	20.74	20.81	20.81	300
May 12, 2022	20.62	20.62	20.45	20.51	20.51	3,400
May 11, 2022	20.67	20.76	20.56	20.56	20.56	700
May 10, 2022	20.82	20.82	20.73	20.73	20.73	800
May 09, 2022	21.00	21.00	20.63	20.63	20.63	1,100
May 06, 2022	21.24	21.24	21.08	21.08	21.08	2,200
May 05, 2022	21.60	21.60	21.18	21.23	21.23	2,400
May 04, 2022	21.58	21.98	21.55	21.89	21.89	1,500
May 03, 2022	21.51	21.80	21.51	21.68	21.68	1,800
May 02, 2022	21.79	21.79	21.47	21.58	21.58	1,600
Apr 29, 2022	21.82	21.82	21.76	21.76	21.76	400
Apr 28, 2022	21.42	21.67	21.42	21.58	21.58	1,800
Apr 27, 2022	21.42	21.59	21.42	21.58	21.58	9,200
Apr 26, 2022	21.60	21.60	21.39	21.39	21.39	10,900
Apr 25, 2022	21.85	21.85	21.60	21.60	21.60	3,900
Apr 22, 2022	22.11	22.11	21.90	21.90	21.90	3,100
Apr 21, 2022	22.03	22.08	22.00	22.03	22.03	5,400
Apr 20, 2022	22.41	22.45	22.33	22.33	22.33	3,400
Apr 19, 2022	22.47	22.47	22.38	22.38	22.38	4,100
Apr 18, 2022	22.48	22.66	22.47	22.47	22.47	1,200
Apr 14, 2022	22.72	22.73	22.54	22.54	22.54	1,600
Apr 13, 2022	22.93	22.93	22.80	22.80	22.80	500
Apr 12, 2022	22.70	22.80	22.56	22.56	22.56	3,000
Apr 11, 2022	22.49	22.67	22.49	22.60	22.60	1,700
Apr 08, 2022	22.89	22.89	22.89	22.89	22.89	300
Apr 07, 2022	22.93	23.14	22.70	22.92	22.92	1,700
Apr 06, 2022	23.30	23.36	22.92	23.08	23.08	1,800
Apr 05, 2022	24.02	24.02	23.43	23.43	23.43	800
Apr 04, 2022	23.83	23.83	23.69	23.69	23.69	500
Apr 01, 2022	23.38	23.50	23.31	23.31	23.31	1,200
Mar 31, 2022	23.36	23.36	23.02	23.02	23.02	3,000
Mar 30, 2022	23.44	23.51	23.31	23.31	23.31	2,500
Mar 29, 2022	23.42	23.42	23.42	23.42	23.42	-
Mar 28, 2022	22.50	23.36	22.50	23.09	23.09	1,000
Mar 25, 2022	23.23	23.30	22.80	23.04	23.04	12,100
Mar 24, 2022	23.37	23.43	22.95	23.20	23.20	9,900
Mar 23, 2022	23.18	23.35	23.12	23.12	23.12	800
Mar 22, 2022	23.40	23.40	23.22	23.22	23.22	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7787-0.0043(-0.55%)

CRUDE OIL90.46-1.63(-1.77%)

BTC-CAD30,884.90-1,241.89(-3.87%)

Simplify Emerging Markets Equity PLUS Downside Convexity ETF (EMGD)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7787
-0.0043(-0.55%)

CRUDE OIL
90.46
-1.63(-1.77%)

BTC-CAD
30,884.90
-1,241.89(-3.87%)