Simplify Exchange Traded Funds (EQLS) Historical Stock Data
21.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQLS is down -0.03% a day on average. There have been 12 days where Simplify Exchange Traded Funds closed green and 18 days where EQLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 21.81 | 21.77 | ↓$0.04 (-0.18%) | 21.77 | 21.83 | 17.82K |
| 2024-10-22 | 21.79 | 21.83 | ↑$0.04 (0.20%) | 21.79 | 21.84 | 2.16K |
| 2024-10-21 | 21.72 | 21.79 | ↑$0.07 (0.32%) | 21.72 | 21.80 | 893 |
| 2024-10-18 | 21.83 | 21.75 | ↓$0.08 (-0.37%) | 21.75 | 21.84 | 41.24K |
| 2024-10-17 | 21.99 | 21.85 | ↓$0.14 (-0.64%) | 21.85 | 21.99 | 61.17K |
| 2024-10-16 | 21.95 | 21.93 | ↓$0.02 (-0.07%) | 21.93 | 21.98 | 3.32K |
| 2024-10-15 | 21.88 | 21.87 | ↓$0.02 (-0.07%) | 21.87 | 21.88 | 1.02K |
| 2024-10-14 | 22.06 | 22.05 | ↓$0.01 (-0.06%) | 22.01 | 22.06 | 2.65K |
| 2024-10-11 | 21.86 | 21.95 | ↑$0.09 (0.40%) | 21.86 | 21.95 | 1.19K |
| 2024-10-10 | 21.89 | 21.89 | ↓$0.00 (-0.02%) | 21.83 | 21.89 | 5.90K |
| 2024-10-09 | 21.83 | 21.86 | ↑$0.02 (0.11%) | 21.83 | 21.86 | 1.17K |
| 2024-10-08 | 21.88 | 21.82 | ↓$0.06 (-0.25%) | 21.79 | 21.88 | 2.87K |
| 2024-10-07 | 21.49 | 21.59 | ↑$0.10 (0.47%) | 21.49 | 21.61 | 17.03K |
| 2024-10-04 | 21.70 | 21.58 | ↓$0.12 (-0.54%) | 21.58 | 21.70 | 1.54K |
| 2024-10-03 | 21.66 | 21.66 | ↓$0.00 (-0.01%) | 21.64 | 21.66 | 1.27K |
| 2024-10-02 | 21.33 | 21.64 | ↑$0.31 (1.47%) | 21.33 | 21.69 | 10.62K |
| 2024-10-01 | 21.48 | 21.47 | ↓$0.01 (-0.03%) | 21.47 | 21.58 | 10K |
| 2024-09-30 | 21.58 | 21.64 | ↑$0.06 (0.28%) | 21.58 | 21.64 | 9.75K |
| 2024-09-27 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.80 | 21.80 | 719 |
| 2024-09-26 | 22.45 | 22.26 | ↓$0.20 (-0.87%) | 22.26 | 22.45 | 2.41K |
| 2024-09-25 | 22.15 | 22.30 | ↑$0.15 (0.68%) | 22.15 | 22.30 | 94.27K |
| 2024-09-24 | 22.44 | 22.24 | ↓$0.20 (-0.89%) | 22.18 | 22.44 | 11.09K |
| 2024-09-23 | 22.25 | 22.22 | ↓$0.03 (-0.15%) | 22.21 | 22.25 | 3.69K |
| 2024-09-20 | 22.22 | 22.17 | ↓$0.05 (-0.21%) | 22.14 | 22.22 | 3.40K |
| 2024-09-19 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.99 | 21.99 | 230 |
| 2024-09-18 | 21.91 | 21.88 | ↓$0.03 (-0.14%) | 21.88 | 21.91 | 1.36K |
| 2024-09-17 | 21.88 | 21.91 | ↑$0.03 (0.14%) | 21.88 | 21.93 | 2.60K |
| 2024-09-16 | 21.95 | 21.97 | ↑$0.02 (0.08%) | 21.95 | 22.00 | 4.36K |
| 2024-09-13 | 22.07 | 22.07 | ↓$0.00 (-0.01%) | 22.05 | 22.10 | 1.46K |
| 2024-09-12 | 22.28 | 22.17 | ↓$0.11 (-0.50%) | 22.17 | 22.28 | 618 |
Create an account or log in to view more rows.
$EQLS still waiting to short this. Next Tuesday feels right for some reason
$EQLS we want higher!!!
$EQLS we want higher!!!
$EQLS love when bulls come out
$EQLS power hour will be fucking crazy
$EQLS had to buy calls
$EQLS Beautiful!! 😀
$EQLS when this finally break out we could see huge upside
$EQLS watch for another rejection up here
$EQLS nice