Simplify US Equity PLUS Upside Convexity ETF (SPUC) Historical Stock Data
36.32 ↑0.45 (1.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPUC is down -0.18% a day on average. There have been 15 days where Simplify US Equity PLUS Upside Convexity ETF closed green and 15 days where SPUC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 36.54 | 36.32 | ↓$0.22 (-0.60%) | 36.32 | 36.54 | 1.38K |
| 2024-04-25 | 35.87 | 35.87 | ↑$0.00 (0.00%) | 35.87 | 35.87 | 3 |
| 2024-04-24 | 36.17 | 36.17 | ↑$0.00 (0.00%) | 36.17 | 36.17 | 334 |
| 2024-04-23 | 35.98 | 36.16 | ↑$0.18 (0.51%) | 35.88 | 36.28 | 12.20K |
| 2024-04-22 | 35.64 | 35.56 | ↓$0.08 (-0.23%) | 35.56 | 35.64 | 225 |
| 2024-04-19 | 35.38 | 35.27 | ↓$0.11 (-0.32%) | 35.27 | 35.38 | 224 |
| 2024-04-18 | 35.67 | 35.67 | ↑$0.00 (0.00%) | 35.67 | 35.67 | 4 |
| 2024-04-17 | 35.96 | 35.89 | ↓$0.07 (-0.19%) | 35.89 | 35.96 | 1.21K |
| 2024-04-16 | 36.55 | 36.24 | ↓$0.31 (-0.85%) | 36.18 | 36.55 | 15.47K |
| 2024-04-15 | 36.40 | 36.40 | ↑$0.00 (0.00%) | 36.40 | 36.40 | 343 |
| 2024-04-12 | 37.62 | 37.12 | ↓$0.51 (-1.34%) | 37.12 | 37.62 | 190 |
| 2024-04-11 | 37.33 | 38.18 | ↑$0.85 (2.29%) | 37.33 | 38.18 | 1.03K |
| 2024-04-10 | 37.34 | 37.66 | ↑$0.32 (0.85%) | 37.34 | 37.80 | 1.12K |
| 2024-04-09 | 38.05 | 38.28 | ↑$0.23 (0.62%) | 38.05 | 38.28 | 621 |
| 2024-04-08 | 38.46 | 38.25 | ↓$0.21 (-0.56%) | 38.25 | 38.46 | 11.33K |
| 2024-04-05 | 38.14 | 38.42 | ↑$0.28 (0.75%) | 38.14 | 38.46 | 2.77K |
| 2024-04-04 | 39.07 | 37.61 | ↓$1.46 (-3.74%) | 37.59 | 39.07 | 1.05K |
| 2024-04-03 | 38.65 | 38.52 | ↓$0.13 (-0.34%) | 38.29 | 38.65 | 15.15K |
| 2024-04-02 | 38.38 | 38.38 | ↑$0.00 (0.00%) | 38.38 | 38.38 | 137 |
| 2024-04-01 | 39.30 | 38.98 | ↓$0.32 (-0.80%) | 38.75 | 39.30 | 5.15K |
| 2024-03-28 | 39.09 | 39.14 | ↑$0.05 (0.12%) | 39.06 | 39.19 | 2.96K |
| 2024-03-27 | 39.02 | 39.02 | ↑$0.00 (0.00%) | 39.02 | 39.02 | 160 |
| 2024-03-26 | 38.75 | 38.38 | ↓$0.37 (-0.94%) | 38.38 | 38.75 | 1.32K |
| 2024-03-25 | 38.62 | 38.66 | ↑$0.04 (0.11%) | 38.62 | 38.69 | 1.91K |
| 2024-03-22 | 39.02 | 39.00 | ↓$0.02 (-0.04%) | 38.90 | 39.02 | 610 |
| 2024-03-21 | 39.46 | 39.10 | ↓$0.36 (-0.91%) | 39.10 | 42.95 | 13.32K |
| 2024-03-20 | 38.75 | 38.75 | ↑$0.00 (0.00%) | 38.75 | 38.75 | 422 |
| 2024-03-19 | 37.70 | 38.13 | ↑$0.43 (1.14%) | 37.70 | 38.13 | 0.95K |
| 2024-03-18 | 37.91 | 37.69 | ↓$0.22 (-0.58%) | 37.69 | 37.91 | 710 |
| 2024-03-15 | 37.35 | 37.21 | ↓$0.14 (-0.39%) | 37.21 | 37.35 | 809 |
Create an account or log in to view more rows.
$SPUC i hate money so im buying
$SPUC buying!
$SPUC yes
keep going down
let's go
stop stalling
$SPUC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SPUC Mindset is key
$SPUC I blocked some bears and I liked it!
$SPUC Burn burn burn
$SPUC good times
$SPUC man this will be good in coming weeks
$SPUC hello
please hold.