Simplify Exchange Traded Funds (RTYD) Historical Stock Data
18.58 ↑0.00 (0.00%)
As of April 28, 2023, 11:55am EST.
Historical Data
In the past 30 trading days, RTYD is up 0.08% a day on average. There have been 22 days where Simplify Exchange Traded Funds closed green and 8 days where RTYD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 18.46 | 18.58 | ↑$0.12 (0.65%) | 18.46 | 18.58 | 1.57K |
| 2023-04-26 | 18.14 | 18.14 | ↑$0.00 (0.00%) | 18.14 | 18.14 | 333 |
| 2023-04-21 | 18.80 | 18.80 | ↓$0.00 (-0.02%) | 18.80 | 18.80 | 2.49K |
| 2023-04-20 | 18.84 | 18.84 | ↑$0.00 (0.00%) | 18.84 | 18.84 | 395 |
| 2023-04-18 | 18.88 | 18.87 | ↓$0.02 (-0.08%) | 18.87 | 18.88 | 264 |
| 2023-04-14 | 18.85 | 18.85 | ↑$0.00 (0.00%) | 18.85 | 18.85 | 100 |
| 2023-04-11 | 19.10 | 19.00 | ↓$0.10 (-0.53%) | 19.00 | 19.10 | 406 |
| 2023-04-10 | 18.81 | 18.87 | ↑$0.06 (0.30%) | 18.81 | 18.87 | 298 |
| 2023-04-06 | 18.59 | 18.63 | ↑$0.05 (0.26%) | 18.59 | 18.67 | 710 |
| 2023-04-05 | 18.54 | 18.64 | ↑$0.10 (0.56%) | 18.54 | 18.64 | 1.25K |
| 2023-04-04 | 18.75 | 18.78 | ↑$0.03 (0.14%) | 18.68 | 18.78 | 649 |
| 2023-04-03 | 19.11 | 19.16 | ↑$0.05 (0.25%) | 19.11 | 19.16 | 367 |
| 2023-03-31 | 19.05 | 19.15 | ↑$0.10 (0.53%) | 19.05 | 19.15 | 1.42K |
| 2023-03-29 | 18.79 | 18.81 | ↑$0.02 (0.08%) | 18.79 | 18.83 | 9.41K |
| 2023-03-28 | 18.72 | 18.72 | ↑$0.00 (0.00%) | 18.72 | 18.72 | 3.88K |
| 2023-03-27 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.71 | 18.71 | 776 |
| 2023-03-24 | 18.50 | 18.50 | ↑$0.00 (0.00%) | 18.50 | 18.50 | 1.32K |
| 2023-03-17 | 18.45 | 18.45 | ↑$0.00 (0.00%) | 18.42 | 18.45 | 1.10K |
| 2023-03-16 | 18.50 | 18.96 | ↑$0.46 (2.49%) | 18.50 | 18.96 | 335 |
| 2023-03-15 | 18.65 | 18.65 | ↑$0.00 (0.00%) | 18.65 | 18.65 | 159 |
| 2023-03-14 | 18.97 | 18.97 | ↑$0.00 (0.00%) | 18.97 | 18.97 | 338 |
| 2023-03-13 | 18.70 | 18.66 | ↓$0.04 (-0.24%) | 18.66 | 18.70 | 1.43K |
| 2023-03-10 | 19.35 | 19.09 | ↓$0.26 (-1.35%) | 18.97 | 19.35 | 1.45K |
| 2023-03-09 | 19.57 | 19.56 | ↓$0.01 (-0.03%) | 19.56 | 19.57 | 208 |
| 2023-03-08 | 19.89 | 19.97 | ↑$0.08 (0.43%) | 19.89 | 19.97 | 338 |
| 2023-03-07 | 20.00 | 19.96 | ↓$0.04 (-0.21%) | 19.96 | 20.00 | 110 |
| 2023-03-06 | 20.52 | 20.15 | ↓$0.37 (-1.79%) | 20.13 | 20.52 | 1.09K |
| 2023-03-03 | 20.61 | 20.61 | ↑$0.00 (0.00%) | 20.61 | 20.61 | 54.74K |
| 2023-03-02 | 20.27 | 20.39 | ↑$0.12 (0.57%) | 20.27 | 20.39 | 666 |
| 2023-03-01 | 20.26 | 20.36 | ↑$0.10 (0.49%) | 20.26 | 20.36 | 462 |
Create an account or log in to view more rows.
$RTYD lfg!!! So much movement ! Buy n hodl!
$RTYD I do it for the thrills!
$RTYD Bull trap
$RTYD this sell-off is meh.
$RTYD I’m selling y’all have fun bag holding
$RTYD it can go lower
$RTYD Overpower the algos!
$RTYD R-E-L-A-X Green is coming
$RTYD cover that shit
$RTYD I still don’t wanna buy it