Simplify US Equity PLUS Downside Convexity ETF (SPD) Historical Stock Data
34.59 ↑0.06 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPD is down -0.01% a day on average. There have been 17 days where Simplify US Equity PLUS Downside Convexity ETF closed green and 13 days where SPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 34.54 | 34.59 | ↑$0.05 (0.14%) | 34.51 | 34.65 | 4.12K |
| 2024-12-24 | 34.37 | 34.53 | ↑$0.16 (0.46%) | 34.36 | 34.53 | 4.64K |
| 2024-12-23 | 33.69 | 34.10 | ↑$0.41 (1.23%) | 33.69 | 34.10 | 96.30K |
| 2024-12-20 | 33.40 | 33.97 | ↑$0.57 (1.71%) | 33.40 | 34.32 | 6.02K |
| 2024-12-19 | 33.88 | 33.51 | ↓$0.37 (-1.09%) | 33.51 | 33.89 | 32.21K |
| 2024-12-18 | 35.03 | 33.69 | ↓$1.34 (-3.83%) | 33.69 | 35.10 | 10.88K |
| 2024-12-17 | 34.96 | 35.02 | ↑$0.05 (0.15%) | 34.88 | 35.04 | 8.65K |
| 2024-12-16 | 35.15 | 35.13 | ↓$0.02 (-0.06%) | 35.08 | 35.23 | 18.21K |
| 2024-12-13 | 35.12 | 34.98 | ↓$0.14 (-0.39%) | 34.92 | 35.12 | 7.98K |
| 2024-12-12 | 35.10 | 35.01 | ↓$0.09 (-0.27%) | 35.01 | 35.15 | 7.92K |
| 2024-12-11 | 35.11 | 35.21 | ↑$0.10 (0.28%) | 35.09 | 35.23 | 24.23K |
| 2024-12-10 | 34.98 | 34.87 | ↓$0.11 (-0.33%) | 34.87 | 35.07 | 12.93K |
| 2024-12-09 | 35.17 | 34.95 | ↓$0.22 (-0.62%) | 34.95 | 35.17 | 22.80K |
| 2024-12-06 | 35.10 | 35.18 | ↑$0.08 (0.23%) | 35.10 | 35.24 | 5K |
| 2024-12-05 | 35.18 | 35.04 | ↓$0.14 (-0.39%) | 35.04 | 35.18 | 6.80K |
| 2024-12-04 | 35.05 | 35.18 | ↑$0.13 (0.37%) | 35.05 | 35.19 | 6.56K |
| 2024-12-03 | 34.81 | 34.93 | ↑$0.12 (0.35%) | 34.81 | 34.96 | 10.85K |
| 2024-12-02 | 34.91 | 34.95 | ↑$0.04 (0.11%) | 34.84 | 34.95 | 8.09K |
| 2024-11-29 | 34.86 | 34.85 | ↓$0.01 (-0.02%) | 34.85 | 34.89 | 2.15K |
| 2024-11-27 | 34.72 | 34.62 | ↓$0.10 (-0.29%) | 34.54 | 34.72 | 37.69K |
| 2024-11-26 | 34.58 | 34.74 | ↑$0.16 (0.47%) | 34.58 | 34.75 | 17.40K |
| 2024-11-25 | 34.68 | 34.54 | ↓$0.14 (-0.40%) | 34.48 | 34.68 | 6.28K |
| 2024-11-22 | 34.41 | 34.53 | ↑$0.12 (0.35%) | 34.36 | 34.53 | 853.89K |
| 2024-11-21 | 34.27 | 34.30 | ↑$0.03 (0.09%) | 34.01 | 34.43 | 3.25K |
| 2024-11-20 | 34.03 | 34.17 | ↑$0.14 (0.41%) | 33.92 | 34.19 | 16.53K |
| 2024-11-19 | 33.79 | 34.12 | ↑$0.33 (0.99%) | 33.79 | 34.18 | 20.21K |
| 2024-11-18 | 33.82 | 33.98 | ↑$0.16 (0.46%) | 33.82 | 34.07 | 4.80K |
| 2024-11-15 | 33.93 | 33.82 | ↓$0.11 (-0.33%) | 33.68 | 33.93 | 30.30K |
| 2024-11-14 | 34.44 | 34.30 | ↓$0.14 (-0.42%) | 34.30 | 34.53 | 3.33K |
| 2024-11-13 | 34.49 | 34.62 | ↑$0.13 (0.38%) | 34.49 | 34.67 | 6.10K |
Create an account or log in to view more rows.
$SPD we need one good push to moon this.
$SPD gonna take my L with this one
$SPD why not Monday yet
$SPD Somethings happening Monday.
$SPD Hold on to your Butts.
$SPD just go up
$SPD come on bulls we can do it
don’t let bears win
$SPD hows short doing? Keep short pls
we need your money.
$SPD let’s go down baby 😉
$SPD Buy the dip