Canada markets closed

Simplify US Equity PLUS Downside Convexity ETF (SPD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.58+0.40 (+1.34%)
At close: 03:10PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202430.5530.6130.4330.5830.586,164
May 02, 202430.2630.2629.9330.1730.1715,200
May 01, 202429.9430.1829.9430.0030.0014,200
Apr 30, 202430.4630.4930.0930.1030.1065,000
Apr 29, 202430.4830.5530.4830.5030.508,600
Apr 26, 202430.3430.5230.3430.4430.446,400
Apr 25, 202429.9130.1929.9130.1930.198,000
Apr 24, 202430.2630.3330.1630.3230.3230,400
Apr 23, 202430.1230.3030.0130.2530.2516,100
Apr 22, 202429.9130.0829.8029.9329.9310,700
Apr 19, 202430.0130.0129.7029.7629.764,300
Apr 18, 202430.0730.2430.0030.0030.0016,100
Apr 17, 202430.3430.3430.0130.1030.108,600
Apr 16, 202430.2530.3530.2330.2630.2614,700
Apr 15, 202430.8530.8530.2830.3430.3461,300
Apr 12, 202430.9030.9030.5630.6530.658,200
Apr 11, 202430.9031.1330.8231.0931.0912,000
Apr 10, 202430.8530.9030.7930.8830.884,000
Apr 09, 202431.1631.1630.9831.1131.112,700
Apr 08, 202431.1831.2031.0531.0531.055,400
Apr 05, 202431.0631.1931.0331.0831.0817,800
Apr 04, 202431.3231.3730.7730.7730.7715,000
Apr 03, 202431.1031.2431.1031.1231.1233,400
Apr 02, 202431.0431.1631.0031.1631.16102,500
Apr 01, 202431.3931.4531.2731.3031.3025,100
Mar 28, 202431.3931.4531.0931.0931.0912,300
Mar 27, 202431.2131.4031.1931.3931.3924,000
Mar 26, 202431.2331.2731.1031.1031.107,400
Mar 25, 202431.1931.2631.1931.2331.2312,600
Mar 25, 20240.1 Dividend
Mar 22, 202431.4631.4731.3731.4031.3030,100
Mar 21, 202431.4731.5531.4531.4831.3848,800
Mar 20, 202431.0931.3531.0431.3531.2568,600
Mar 19, 202430.9031.1130.8131.0930.9919,700
Mar 18, 202430.9931.0530.9430.9430.84128,400
Mar 15, 202430.8831.0430.6630.8330.73138,600
Mar 14, 202431.0231.0230.8330.9630.8615,800
Mar 13, 202431.0031.0930.9931.0030.9112,500
Mar 12, 202430.7931.0730.7931.0730.9722,100
Mar 11, 202430.7530.7830.5830.7830.6832,200
Mar 08, 202431.0031.1430.7230.7530.659,800
Mar 07, 202430.9230.9830.8930.9530.8511,100
Mar 06, 202430.6530.8030.5930.6930.5930,400
Mar 05, 202430.6730.6830.3830.4930.3910,500
Mar 04, 202430.8230.9130.7930.7930.6917,300
Mar 01, 202430.6630.8530.6630.8330.7324,900
Feb 29, 202430.5930.6330.4730.6330.538,400
Feb 28, 202430.4430.5030.4030.4430.349,100
Feb 27, 202430.5230.5230.3830.5130.4143,600
Feb 26, 202430.5630.5630.4730.4730.3820,200
Feb 23, 202430.6230.6830.5530.5930.4931,800
Feb 22, 202430.4130.5830.3330.5730.4731,300
Feb 21, 202429.8529.9729.8329.9729.872,200
Feb 20, 202429.9329.9729.8629.9729.877,500
Feb 16, 202430.2130.2930.1030.1030.0117,400
Feb 15, 202430.1530.2830.1230.2830.1847,900
Feb 14, 202429.9330.0429.8730.0429.9512,800
Feb 13, 202429.8429.8629.6329.7829.6915,900
Feb 12, 202430.2430.3230.1630.1830.08193,800
Feb 09, 202430.0330.2430.0330.2430.1493,300
Feb 08, 202430.0330.0929.9830.0929.9918,300
Feb 07, 202430.0030.0729.9730.0629.9674,600
Feb 06, 202429.7529.7729.6629.7629.6718,200
Feb 05, 202429.8029.8029.6329.7429.6430,900
Feb 02, 202429.5829.8829.5829.8229.7311,000
Feb 01, 202429.3129.5229.2329.5229.4322,500
Jan 31, 202429.4329.4429.1829.1829.0965,400
Jan 30, 202429.6529.6529.5729.6329.5417,800
Jan 29, 202429.4029.6529.4029.6529.5614,700
Jan 26, 202429.3829.5029.3729.4329.3451,200
Jan 25, 202429.4029.5029.3329.5029.416,100
Jan 24, 202429.4129.4729.2829.2929.2058,600
Jan 23, 202429.2729.3129.1729.3129.2224,300
Jan 22, 202429.1829.2329.1629.1629.074,400
Jan 19, 202428.8529.1428.8429.1129.0210,700
Jan 18, 202428.6628.8028.6028.7628.678,500
Jan 17, 202428.5128.5628.4228.5628.4724,600
Jan 16, 202428.7928.7928.6528.7828.6914,800
Jan 12, 202428.8628.8928.7528.8228.7316,700
Jan 11, 202428.9328.9328.5828.8528.7623,300
Jan 10, 202428.7228.8228.6628.8228.7312,900
Jan 09, 202428.5228.7128.5228.6528.5637,800
Jan 08, 202428.3028.6828.3028.6528.5620,500
Jan 05, 202428.3528.4528.2428.3128.227,100
Jan 04, 202428.4128.4728.3028.3028.2113,300
Jan 03, 202428.4328.5028.3928.3928.2914,800
Jan 02, 202428.5128.6328.4828.6328.54179,800
Dec 29, 202328.8228.9028.6428.7428.644,800
Dec 28, 202328.8628.8928.8228.8228.7323,400
Dec 27, 202328.6828.7828.6828.7828.699,400
Dec 26, 202328.7928.8128.7328.7728.687,300
Dec 26, 20230.158 Dividend
Dec 22, 202328.9128.9528.7328.8328.5817,300
Dec 21, 202328.7028.7728.6128.7728.5211,500
Dec 20, 202328.9228.9528.5528.5528.3029,800
Dec 19, 202328.8728.9228.8228.9128.66338,900
Dec 18, 202328.7428.7828.7228.7628.518,400
Dec 15, 202328.5428.6328.5428.5528.307,100
Dec 14, 202328.7428.7428.4928.6128.3612,400
Dec 13, 202328.1528.5928.1528.5328.2915,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...