Simplify Exchange Traded Funds (AGGH) Historical Stock Data
20.13 ↓0.09 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGGH is down -0.10% a day on average. There have been 14 days where Simplify Exchange Traded Funds closed green and 16 days where AGGH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 20.25 | 20.13 | ↓$0.12 (-0.59%) | 20.12 | 20.29 | 36.99K |
| 2025-05-15 | 20.09 | 20.22 | ↑$0.13 (0.65%) | 20.01 | 20.22 | 53.30K |
| 2025-05-14 | 20.11 | 19.91 | ↓$0.20 (-0.99%) | 19.91 | 20.11 | 65.51K |
| 2025-05-13 | 20.03 | 20.13 | ↑$0.10 (0.50%) | 19.98 | 20.14 | 125.61K |
| 2025-05-12 | 19.95 | 20.08 | ↑$0.13 (0.65%) | 19.95 | 20.15 | 109.17K |
| 2025-05-09 | 20.23 | 20.22 | ↓$0.01 (-0.05%) | 20.20 | 20.31 | 91.07K |
| 2025-05-08 | 20.42 | 20.18 | ↓$0.24 (-1.18%) | 20.16 | 20.42 | 84.93K |
| 2025-05-07 | 20.37 | 20.42 | ↑$0.05 (0.25%) | 20.31 | 20.46 | 36.42K |
| 2025-05-06 | 20.26 | 20.34 | ↑$0.08 (0.39%) | 20.16 | 20.34 | 51.33K |
| 2025-05-05 | 20.31 | 20.25 | ↓$0.06 (-0.30%) | 20.12 | 20.40 | 80.61K |
| 2025-05-02 | 20.27 | 20.33 | ↑$0.06 (0.30%) | 20.25 | 20.36 | 76.87K |
| 2025-05-01 | 20.70 | 20.48 | ↓$0.22 (-1.06%) | 20.38 | 20.70 | 83.30K |
| 2025-04-30 | 20.63 | 20.58 | ↓$0.05 (-0.24%) | 20.51 | 20.63 | 94.52K |
| 2025-04-29 | 20.51 | 20.61 | ↑$0.10 (0.49%) | 20.40 | 20.61 | 67.88K |
| 2025-04-28 | 20.45 | 20.53 | ↑$0.08 (0.39%) | 20.35 | 20.53 | 79.07K |
| 2025-04-25 | 20.45 | 20.42 | ↓$0.03 (-0.15%) | 20.30 | 20.45 | 76.63K |
| 2025-04-24 | 20.30 | 20.37 | ↑$0.07 (0.34%) | 20.29 | 20.50 | 46.46K |
| 2025-04-23 | 20.29 | 20.17 | ↓$0.12 (-0.59%) | 20.12 | 20.48 | 60.39K |
| 2025-04-22 | 20.07 | 20.14 | ↑$0.07 (0.35%) | 20.07 | 20.20 | 123.33K |
| 2025-04-21 | 19.95 | 20.08 | ↑$0.13 (0.65%) | 19.95 | 20.21 | 54.02K |
| 2025-04-17 | 20.37 | 20.18 | ↓$0.19 (-0.93%) | 20.18 | 20.42 | 54.88K |
| 2025-04-16 | 20.17 | 20.37 | ↑$0.20 (0.99%) | 20.17 | 20.40 | 59.60K |
| 2025-04-15 | 20.04 | 20.14 | ↑$0.10 (0.50%) | 20.04 | 20.32 | 71.56K |
| 2025-04-14 | 20.14 | 20.10 | ↓$0.04 (-0.20%) | 19.80 | 20.20 | 233.80K |
| 2025-04-11 | 20.13 | 20.00 | ↓$0.13 (-0.65%) | 19.41 | 20.38 | 205.40K |
| 2025-04-10 | 20.41 | 20.30 | ↓$0.11 (-0.54%) | 20.12 | 20.67 | 148.88K |
| 2025-04-09 | 20.15 | 20.68 | ↑$0.53 (2.63%) | 19.90 | 20.68 | 859.65K |
| 2025-04-08 | 20.71 | 20.58 | ↓$0.13 (-0.63%) | 20.55 | 20.91 | 199.74K |
| 2025-04-07 | 21.47 | 20.88 | ↓$0.59 (-2.75%) | 20.79 | 21.47 | 772.53K |
| 2025-04-04 | 21.54 | 21.28 | ↓$0.26 (-1.21%) | 21.28 | 21.63 | 645.65K |
Create an account or log in to view more rows.
$AGGH I still don’t wanna buy it
$AGGH starting to gap up a little
$AGGH hint hint this is when you buy a few
$AGGH whats the news????
$AGGH Ride this train. You won't regret.
$AGGH bears haha
$AGGH Buy the dip
$AGGH the best advice has been no stop losses. Would have cost a fortune!!!
$AGGH trash
$AGGH we’re fucked tomorrow boys