Simplify Propel Opportunities ETF (SURI) Historical Stock Data
15.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SURI is down -1.18% a day on average. There have been 11 days where Simplify Propel Opportunities ETF closed green and 19 days where SURI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 17.80 | 15.86 | ↓$1.94 (-10.90%) | 15.74 | 17.80 | 1.21K |
| 2024-12-23 | 15.71 | 15.74 | ↑$0.03 (0.19%) | 15.71 | 15.74 | 644 |
| 2024-12-20 | 16.66 | 16.54 | ↓$0.12 (-0.74%) | 16.54 | 16.81 | 729 |
| 2024-12-19 | 16.45 | 16.49 | ↑$0.04 (0.26%) | 16.42 | 16.54 | 2.07K |
| 2024-12-18 | 16.95 | 16.58 | ↓$0.37 (-2.21%) | 16.46 | 17.02 | 1.08K |
| 2024-12-17 | 17.37 | 17.22 | ↓$0.15 (-0.89%) | 17.22 | 17.37 | 844 |
| 2024-12-16 | 17.21 | 17.31 | ↑$0.10 (0.60%) | 17.21 | 17.31 | 551 |
| 2024-12-13 | 17.29 | 17.21 | ↓$0.08 (-0.47%) | 17.07 | 17.29 | 4.12K |
| 2024-12-12 | 17.67 | 17.36 | ↓$0.31 (-1.76%) | 17.36 | 17.67 | 751 |
| 2024-12-11 | 17.80 | 17.72 | ↓$0.08 (-0.44%) | 17.60 | 17.80 | 1.72K |
| 2024-12-10 | 18.20 | 17.85 | ↓$0.35 (-1.94%) | 17.85 | 18.20 | 1.54K |
| 2024-12-09 | 18.51 | 18.22 | ↓$0.29 (-1.57%) | 18.22 | 18.70 | 14K |
| 2024-12-06 | 18.34 | 18.44 | ↑$0.09 (0.52%) | 18.34 | 18.50 | 750 |
| 2024-12-05 | 18.31 | 18.28 | ↓$0.03 (-0.19%) | 18.28 | 18.32 | 3.76K |
| 2024-12-04 | 18.61 | 18.36 | ↓$0.25 (-1.34%) | 18.30 | 18.70 | 16.52K |
| 2024-12-03 | 18.90 | 18.72 | ↓$0.18 (-0.97%) | 18.65 | 18.90 | 3.18K |
| 2024-12-02 | 19.40 | 18.95 | ↓$0.45 (-2.32%) | 18.95 | 19.40 | 21.57K |
| 2024-11-29 | 21.01 | 19.37 | ↓$1.64 (-7.81%) | 19.32 | 21.01 | 9.82K |
| 2024-11-27 | 23.34 | 23.34 | ↑$0.00 (0.00%) | 23.34 | 23.34 | 42.40K |
| 2024-11-26 | 24.13 | 24.04 | ↓$0.09 (-0.36%) | 24.04 | 24.13 | 617 |
| 2024-11-25 | 23.74 | 23.75 | ↑$0.01 (0.02%) | 23.53 | 23.75 | 0.91K |
| 2024-11-22 | 23.62 | 23.69 | ↑$0.08 (0.32%) | 23.62 | 23.69 | 319 |
| 2024-11-21 | 23.12 | 23.15 | ↑$0.03 (0.11%) | 23.12 | 23.15 | 1.32K |
| 2024-11-20 | 22.53 | 23.04 | ↑$0.51 (2.27%) | 22.53 | 23.12 | 1.33K |
| 2024-11-19 | 22.11 | 22.78 | ↑$0.67 (3.03%) | 22.11 | 22.78 | 1.29K |
| 2024-11-18 | 22.22 | 22.33 | ↑$0.11 (0.50%) | 22.22 | 22.34 | 2.08K |
| 2024-11-15 | 22.60 | 22.15 | ↓$0.45 (-1.97%) | 22.12 | 22.60 | 2.39K |
| 2024-11-14 | 23.27 | 23.03 | ↓$0.24 (-1.02%) | 23.03 | 23.39 | 1.21K |
| 2024-11-13 | 23.97 | 23.12 | ↓$0.85 (-3.56%) | 22.93 | 24.17 | 13.14K |
| 2024-11-12 | 24.73 | 24.05 | ↓$0.68 (-2.73%) | 24.05 | 24.73 | 4.77K |
Create an account or log in to view more rows.
$SURI has just been halted from trading.
$SURI out of the way
$SURI just bought a half position.
$SURI Many many bears
$SURI Take it Bears !
$SURI lmao wtf was that
$SURI time to run
$SURI we finna be at the top yo
$SURI nothing drops
$SURI omg this is bullshit