Simplify Exchange Traded Funds (SPQ) Historical Stock Data
30.58 ↑0.00 (0.00%)
As of July 12, 2024, 11:26am EST.
Historical Data
In the past 30 trading days, SPQ is down -0.13% a day on average. There have been 21 days where Simplify Exchange Traded Funds closed green and 9 days where SPQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 30.51 | 30.57 | ↑$0.06 (0.20%) | 30.51 | 30.57 | 1.04K |
| 2024-09-12 | 30.37 | 30.37 | ↑$0.00 (0.00%) | 30.37 | 30.37 | 63 |
| 2024-09-11 | 29.55 | 30.18 | ↑$0.63 (2.14%) | 29.55 | 30.18 | 556 |
| 2024-09-10 | 29.82 | 29.90 | ↑$0.08 (0.27%) | 29.82 | 29.90 | 677 |
| 2024-09-09 | 29.61 | 29.66 | ↑$0.05 (0.16%) | 29.61 | 29.66 | 622 |
| 2024-09-06 | 29.39 | 29.39 | ↑$0.00 (0.00%) | 29.39 | 29.39 | 81 |
| 2024-09-05 | 29.97 | 29.83 | ↓$0.14 (-0.48%) | 29.83 | 29.97 | 528 |
| 2024-09-04 | 29.91 | 29.97 | ↑$0.06 (0.19%) | 29.89 | 30.05 | 4.73K |
| 2024-09-03 | 29.92 | 29.98 | ↑$0.06 (0.20%) | 29.92 | 30.03 | 764 |
| 2024-08-30 | 30.53 | 30.60 | ↑$0.07 (0.23%) | 30.53 | 30.60 | 527 |
| 2024-08-29 | 30.72 | 30.33 | ↓$0.39 (-1.27%) | 30.33 | 30.72 | 1.22K |
| 2024-08-28 | 30.31 | 30.31 | ↑$0.00 (0.00%) | 30.31 | 30.31 | 163 |
| 2024-08-27 | 30.65 | 30.65 | ↑$0.00 (0.00%) | 30.54 | 30.65 | 12.49K |
| 2024-08-26 | 30.70 | 30.62 | ↓$0.08 (-0.26%) | 30.52 | 30.70 | 343 |
| 2024-08-23 | 30.60 | 30.71 | ↑$0.11 (0.36%) | 30.60 | 30.74 | 727 |
| 2024-08-21 | 30.61 | 30.61 | ↑$0.00 (0.00%) | 30.61 | 30.61 | 703 |
| 2024-08-20 | 30.45 | 30.43 | ↓$0.02 (-0.07%) | 30.43 | 30.48 | 12.69K |
| 2024-08-19 | 30.22 | 30.42 | ↑$0.20 (0.67%) | 30.20 | 30.42 | 605 |
| 2024-08-16 | 30.12 | 30.19 | ↑$0.08 (0.25%) | 30.12 | 30.27 | 304 |
| 2024-08-15 | 30.03 | 30.03 | ↑$0.00 (0.00%) | 30.03 | 30.03 | 44 |
| 2024-08-14 | 29.58 | 29.61 | ↑$0.03 (0.10%) | 29.58 | 29.67 | 838 |
| 2024-08-13 | 29.27 | 29.39 | ↑$0.12 (0.40%) | 29.27 | 29.39 | 0.94K |
| 2024-08-12 | 28.89 | 28.91 | ↑$0.03 (0.09%) | 28.84 | 28.91 | 381 |
| 2024-08-09 | 28.76 | 28.86 | ↑$0.09 (0.33%) | 28.76 | 28.86 | 348 |
| 2024-08-08 | 29.08 | 28.98 | ↓$0.10 (-0.34%) | 28.98 | 29.08 | 423 |
| 2024-08-07 | 28.69 | 28.03 | ↓$0.66 (-2.31%) | 28.03 | 28.69 | 1.40K |
| 2024-08-06 | 28.61 | 28.40 | ↓$0.21 (-0.72%) | 28.40 | 28.61 | 292 |
| 2024-08-05 | 29.19 | 27.97 | ↓$1.23 (-4.20%) | 27.97 | 29.19 | 168 |
| 2024-08-02 | 29.11 | 29.25 | ↑$0.14 (0.49%) | 29.11 | 29.25 | 297 |
| 2024-08-01 | 29.88 | 29.78 | ↓$0.10 (-0.35%) | 29.69 | 29.88 | 2.28K |
Create an account or log in to view more rows.
$SPQ if your selling dont regret it later
$SPQ fake wall lets break it
$SPQ trash
$SPQ Free money indeed??
$SPQ Fuk the 1% even though i feel like the 1%
$SPQ wtf is going on?
$SPQ market starting to dump
$SPQ omg this is bullshit
$SPQ somebody knows something