Canada markets close in 4 hours 32 minutes

Simplify Bitcoin Strategy PLUS Income ETF (MAXI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.20+1.10 (+4.56%)
As of 10:51AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.8325.2024.7925.2025.201,970
May 01, 202424.5525.3524.1024.1024.1045,000
Apr 30, 202426.4226.4225.0325.1425.1431,400
Apr 29, 202427.0427.0826.3626.9626.9627,900
Apr 26, 202427.5727.7526.9927.1627.1614,200
Apr 25, 202427.1127.7526.8627.7027.705,700
Apr 25, 20240.15 Dividend
Apr 24, 202428.6328.6327.4327.4427.296,000
Apr 23, 202428.7528.9328.4828.5928.4319,700
Apr 22, 202428.6528.7028.0328.5428.3811,400
Apr 19, 202427.5028.4127.2727.5327.3823,200
Apr 18, 202426.8927.6526.4927.2827.1317,400
Apr 17, 202427.6127.6125.5026.1526.0118,500
Apr 16, 202427.2327.2326.4827.0126.8614,600
Apr 15, 202429.0829.0826.7127.1627.0148,000
Apr 12, 202430.8230.8228.4829.0428.8821,400
Apr 11, 202430.7730.7730.2330.6730.5028,600
Apr 10, 202429.5630.4829.3330.4130.2419,100
Apr 09, 202430.8530.8529.5529.8629.7043,800
Apr 08, 202430.9931.3830.9431.1931.0223,100
Apr 05, 202429.0029.4129.0029.1028.948,100
Apr 04, 202429.0129.9929.0129.5829.4214,500
Apr 03, 202428.7229.0428.4628.4628.3017,900
Apr 02, 202428.3628.7027.9828.7028.5419,000
Apr 01, 202430.7430.7429.7030.3830.2126,600
Mar 28, 202430.5831.0530.4830.8430.6722,400
Mar 27, 202430.7830.8729.6729.8029.6419,200
Mar 26, 202430.4430.7130.1030.1129.9525,900
Mar 25, 202428.7730.8028.7730.8030.6315,500
Mar 25, 20240.15 Dividend
Mar 22, 202428.0128.0127.4127.8927.5927,600
Mar 21, 202429.8029.8028.3528.4928.1813,400
Mar 20, 202427.8728.9127.5028.9128.6016,900
Mar 19, 202428.0128.5927.2028.1027.8058,500
Mar 18, 202429.3429.7829.0529.2428.9221,400
Mar 15, 202429.7530.7329.3330.2429.9124,600
Mar 14, 202432.2032.2030.0130.3029.9733,200
Mar 13, 202432.2832.3731.5832.3732.0218,700
Mar 12, 202432.0032.0330.3231.4131.0731,600
Mar 11, 202432.1232.4131.5031.7631.4241,400
Mar 08, 202430.5730.7529.1630.5930.2628,400
Mar 07, 202429.9730.1429.5029.9029.5821,400
Mar 06, 202429.2029.6028.8529.5329.2129,300
Mar 05, 202430.3030.5826.6227.1526.8682,600
Mar 04, 202429.7330.1228.8230.1229.7955,000
Mar 01, 202427.7727.9827.1227.9827.6822,800
Feb 29, 202428.2228.2226.8127.4827.1827,100
Feb 28, 202427.0728.1826.2126.6526.3648,200
Feb 27, 202425.7226.0925.2525.5025.2230,400
Feb 26, 202423.1824.4722.9524.4724.2119,400
Feb 26, 20240.15 Dividend
Feb 23, 202423.0923.0922.5923.0522.6523,800
Feb 22, 202423.0423.4022.8023.4023.0041,800
Feb 21, 202423.0023.0722.7323.0022.6020,700
Feb 20, 202423.7023.7022.7623.4223.0240,800
Feb 16, 202423.5923.5923.3023.3822.989,200
Feb 15, 202423.6123.6823.2023.3022.907,000
Feb 14, 202423.3923.4322.9523.1622.7622,100
Feb 13, 202422.1222.2521.7722.2521.8725,500
Feb 12, 202421.7322.5421.5922.4922.1038,100
Feb 09, 202420.7121.4520.7021.1120.7544,500
Feb 08, 202420.0020.4319.8520.3820.0318,000
Feb 07, 202419.4319.7019.1719.7019.3615,600
Feb 06, 202419.0919.3519.0619.1818.858,800
Feb 05, 202419.1119.1718.8418.9018.5711,200
Feb 02, 202419.2219.2519.0519.1118.786,900
Feb 01, 202419.1219.2818.7419.2218.899,200
Jan 31, 202418.8419.4218.8418.8618.538,800
Jan 30, 202419.1419.4119.1119.3619.0312,300
Jan 29, 202418.5019.3018.4919.2018.8722,800
Jan 26, 202418.4218.8718.3718.8118.4916,200
Jan 26, 20240.15 Dividend
Jan 25, 202418.3518.3518.0018.0917.6314,400
Jan 24, 202418.2418.2417.8918.0517.591,261,400
Jan 23, 202417.9017.9017.2017.6717.2229,300
Jan 22, 202418.5018.5018.0518.2017.7421,000
Jan 19, 202418.2018.9618.0918.7318.2518,900
Jan 18, 202419.1119.3318.2018.3517.8817,100
Jan 17, 202419.5619.5619.0319.3718.8836,500
Jan 16, 202419.1019.5718.9319.5719.0731,800
Jan 12, 202420.8920.8919.3919.6619.1642,400
Jan 11, 202421.8922.2220.5420.9820.4550,300
Jan 10, 202421.0121.1320.3120.7820.2531,000
Jan 09, 202421.4521.4521.1021.3020.7625,900
Jan 08, 202420.4421.4520.3021.3020.7635,400
Jan 05, 202419.9119.9519.5219.9519.4417,400
Jan 04, 202419.9420.2019.5720.1319.6213,500
Jan 03, 202419.9619.9618.9419.4918.9959,000
Jan 02, 202421.0021.6420.3220.4219.9033,700
Dec 29, 202319.6419.6818.9619.1718.6823,500
Dec 28, 202319.8519.8519.3719.5219.0244,800
Dec 27, 202319.8720.4919.4719.9519.4469,500
Dec 26, 202320.4220.4219.0419.1818.6942,200
Dec 26, 20234.18 Dividend
Dec 22, 202324.2124.2324.0024.0719.3910,000
Dec 21, 202324.4924.4923.8924.1219.4324,700
Dec 20, 202324.4624.4623.8323.9719.3024,600
Dec 19, 202323.8223.8223.1223.2618.7318,200
Dec 18, 202322.5723.3022.5723.1318.6310,600
Dec 15, 202323.2823.4323.1023.2418.725,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...