Canada markets closed

Simplify Propel Opportunities ETF (SURI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.10-0.49 (-2.18%)
At close: 10:03AM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202424.8524.8522.1022.1022.106,200
May 09, 202422.6722.7822.5722.5922.593,000
May 08, 202422.5722.6722.5722.6722.67300
May 07, 202422.9223.0922.8323.0323.031,600
May 06, 202422.9323.2022.9323.2023.202,800
May 03, 202422.9022.9022.8222.8222.82400
May 02, 202422.2622.3622.2622.2722.27500
May 01, 202421.5121.9921.5021.9921.99400
Apr 30, 202421.8221.8221.6921.6921.69200
Apr 29, 202421.7221.7221.7221.7221.72100
Apr 26, 202421.5121.5121.5121.5121.51300
Apr 25, 202421.4921.4921.4921.4921.49200
Apr 24, 202421.8521.8521.7721.7721.77200
Apr 23, 202421.9622.0321.9622.0322.03500
Apr 22, 202422.0822.0821.7621.7621.76300
Apr 19, 202421.5421.5421.5221.5221.52300
Apr 18, 202421.8321.8321.8321.8321.83100
Apr 17, 202422.2122.2121.9221.9221.92700
Apr 16, 202422.1322.5222.1322.3422.34800
Apr 15, 202422.8122.9822.4422.4422.4416,800
Apr 12, 202423.5023.5023.0923.1723.17900
Apr 11, 202423.7523.8123.5723.5823.581,900
Apr 10, 202423.9223.9223.7523.7523.75800
Apr 09, 202424.3524.3524.2524.3124.31800
Apr 08, 202424.1124.1623.9424.1224.123,500
Apr 05, 202424.1824.2524.0224.1024.10330,900
Apr 04, 202424.0624.0624.0624.0624.06200
Apr 03, 202424.3724.5824.3024.4424.441,700
Apr 02, 202425.3125.3124.3424.5624.564,300
Apr 01, 202424.9124.9124.9124.9124.91300
Mar 28, 202425.3025.6125.3025.5025.503,800
Mar 27, 202425.3125.4125.3125.3925.39315,500
Mar 26, 202424.8525.0924.8025.0925.097,600
Mar 25, 202425.2025.4024.9325.0325.038,500
Mar 25, 20240.68 Dividend
Mar 22, 202426.1426.2025.8425.8425.163,900
Mar 21, 202425.6425.8925.5525.5524.8782,800
Mar 20, 202425.3425.5625.3425.5624.89600
Mar 19, 202424.7824.9324.7824.9324.272,100
Mar 18, 202425.0025.0024.8024.8724.214,200
Mar 15, 202424.8225.1724.6525.1124.45215,700
Mar 14, 202425.0425.0424.5624.7424.08300,400
Mar 13, 202426.0126.0125.0625.2624.592,700
Mar 12, 202424.8725.0324.8725.0324.38500
Mar 11, 202425.7825.8225.3025.3024.633,400
Mar 08, 202426.4826.4826.1726.1725.482,300
Mar 07, 202426.2526.2526.2526.2525.56100
Mar 06, 202426.0826.2326.0826.2325.53400
Mar 05, 202425.9025.9025.6625.8725.191,100
Mar 04, 202426.7826.7826.4126.4125.721,200
Mar 01, 202425.2126.7625.2126.5325.83600
Feb 29, 202426.0826.0826.0826.0825.39100
Feb 28, 202426.2626.2626.2626.2625.57100
Feb 27, 202425.0425.0425.0425.0424.38100
Feb 26, 202425.0925.0924.4124.4123.76400
Feb 23, 202425.1225.1224.7624.7624.11500
Feb 22, 202424.7524.7524.7524.7524.10100
Feb 21, 202424.2024.2024.2024.2023.56100
Feb 20, 202424.4424.4424.3024.3023.66200
Feb 16, 202424.0624.0624.0624.0623.42100
Feb 15, 202422.4622.4622.4622.4621.87100
Feb 14, 202422.1422.1421.6221.6221.05400
Feb 13, 202421.1621.1621.1321.1320.58100
Feb 12, 202421.7821.7821.7821.7821.21100
Feb 09, 202421.3021.3021.3021.3020.74100
Feb 08, 202420.9720.9720.9720.9720.42100
Feb 07, 202420.9420.9420.9420.9420.39100
Feb 06, 202421.2921.2921.2921.2920.73100
Feb 05, 202421.1121.1121.1121.1120.56100
Feb 02, 202420.9820.9820.9820.9820.43100
Feb 01, 202421.2421.2421.2421.2420.68100
Jan 31, 202421.0121.0121.0121.0120.46100
Jan 30, 202421.0021.0021.0021.0020.45100
Jan 29, 202421.3121.3121.3121.3120.75100
Jan 26, 202420.9120.9120.9120.9120.36100
Jan 25, 202420.7720.7720.7720.7720.22100
Jan 24, 202420.6120.6120.4420.4419.90500
Jan 23, 202420.6920.6920.5320.5319.994,000
Jan 22, 202420.6720.6720.6720.6720.13100
Jan 19, 202420.2820.2820.2820.2819.74100
Jan 18, 202420.5020.5020.2020.2019.67200
Jan 17, 202420.4520.4520.4520.4519.91100
Jan 16, 202420.6920.6920.6920.6920.15100
Jan 12, 202420.7720.7720.7720.7720.22100
Jan 11, 202420.6720.6720.6720.6720.13100
Jan 10, 202420.8320.8320.8320.8320.29100
Jan 09, 202420.7220.7220.7220.7220.18100
Jan 08, 202420.3520.6720.3520.6720.13100
Jan 05, 202420.2420.2420.2420.2419.71100
Jan 04, 202421.2521.2521.1721.1720.61500
Jan 03, 202420.9220.9220.9220.9220.37100
Jan 02, 202420.9521.0320.9521.0320.481,200
Dec 29, 202320.6720.6720.6720.6720.13200
Dec 28, 202320.6820.6820.6820.6820.14100
Dec 27, 202320.6120.6420.6120.6420.10200
Dec 26, 202320.6320.6320.5720.5720.03800
Dec 26, 20230.68 Dividend
Dec 22, 202322.6122.6121.0221.0219.81700
Dec 21, 202320.5720.5720.5720.5719.38100
Dec 20, 202320.9020.9020.3120.3119.132,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...