Simplify Exchange Traded Funds (AGGH) Historical Stock Data
20.42 ↑0.05 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGGH is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-04-25 | 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 |
| 2025-04-03 | 21.28 | 21.29 | ↑$0.01 (0.05%) | 21.25 | 21.39 | 207.88K |
| 2025-04-02 | 21.30 | 21.17 | ↓$0.13 (-0.61%) | 21.14 | 21.30 | 795.21K |
| 2025-04-01 | 21.22 | 21.16 | ↓$0.06 (-0.28%) | 21.15 | 21.26 | 131.62K |
| 2025-03-31 | 21.09 | 21.15 | ↑$0.06 (0.28%) | 21.04 | 21.20 | 80.33K |
| 2025-03-28 | 20.92 | 21.07 | ↑$0.15 (0.72%) | 20.92 | 21.10 | 62.58K |
| 2025-03-27 | 21.01 | 20.90 | ↓$0.11 (-0.52%) | 20.89 | 21.02 | 57.82K |
| 2025-03-26 | 21.08 | 21.11 | ↑$0.03 (0.14%) | 20.92 | 21.11 | 119.83K |
| 2025-03-25 | 21.12 | 21.10 | ↓$0.02 (-0.09%) | 21.10 | 21.20 | 58.16K |
| 2025-03-24 | 21.06 | 21.12 | ↑$0.06 (0.28%) | 21.06 | 21.20 | 0.98M |
| 2025-03-21 | 21.31 | 21.18 | ↓$0.13 (-0.61%) | 21.18 | 21.32 | 187.17K |
| 2025-03-20 | 21.20 | 21.21 | ↑$0.01 (0.05%) | 21.13 | 21.35 | 170.75K |
| 2025-03-19 | 21.22 | 21.19 | ↓$0.03 (-0.14%) | 21.05 | 21.25 | 111.59K |
| 2025-03-18 | 21.08 | 21.14 | ↑$0.06 (0.28%) | 21.01 | 21.19 | 71.68K |
| 2025-03-17 | 20.94 | 21.06 | ↑$0.12 (0.57%) | 20.94 | 21.16 | 158.15K |
| 2025-03-14 | 21.15 | 21.05 | ↓$0.10 (-0.47%) | 21.00 | 21.15 | 53.91K |
Create an account or log in to view more rows.
$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
$AGGH what happened?