Simplify US Equity PLUS Convexity ETF (SPYC) Historical Stock Data
34.04 ↓0.01 (-0.03%)
As of May 8, 2024, 1:00pm EST.
Historical Data
In the past 30 trading days, SPYC is down -0.05% a day on average. There have been 18 days where Simplify US Equity PLUS Convexity ETF closed green and 12 days where SPYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 33.76 | 34.04 | ↑$0.28 (0.83%) | 33.76 | 34.04 | 3.53K |
| 2024-05-07 | 34.09 | 34.05 | ↓$0.04 (-0.12%) | 33.99 | 34.11 | 4.32K |
| 2024-05-06 | 33.77 | 33.93 | ↑$0.16 (0.47%) | 33.77 | 33.93 | 6.07K |
| 2024-05-03 | 33.47 | 33.52 | ↑$0.04 (0.13%) | 33.47 | 33.56 | 19.16K |
| 2024-05-02 | 32.97 | 32.97 | ↑$0.00 (0.00%) | 32.93 | 33.04 | 3.59K |
| 2024-05-01 | 32.71 | 32.72 | ↑$0.01 (0.04%) | 32.71 | 32.77 | 2.28K |
| 2024-04-30 | 33.30 | 32.90 | ↓$0.40 (-1.20%) | 32.90 | 33.30 | 6.88K |
| 2024-04-29 | 33.57 | 33.54 | ↓$0.03 (-0.09%) | 33.35 | 33.57 | 3.14K |
| 2024-04-26 | 33.37 | 33.36 | ↓$0.01 (-0.02%) | 33.31 | 33.46 | 5.18K |
| 2024-04-25 | 32.83 | 32.97 | ↑$0.14 (0.43%) | 32.81 | 33.00 | 624 |
| 2024-04-24 | 33.07 | 33.19 | ↑$0.12 (0.35%) | 33.07 | 33.20 | 2.21K |
| 2024-04-23 | 32.99 | 33.15 | ↑$0.16 (0.49%) | 32.99 | 33.18 | 4.21K |
| 2024-04-22 | 32.58 | 32.82 | ↑$0.24 (0.74%) | 32.58 | 32.92 | 7.19K |
| 2024-04-19 | 32.74 | 32.50 | ↓$0.24 (-0.74%) | 32.39 | 32.74 | 12.74K |
| 2024-04-18 | 32.87 | 32.80 | ↓$0.06 (-0.19%) | 32.80 | 32.90 | 6.96K |
| 2024-04-17 | 33.36 | 32.94 | ↓$0.41 (-1.24%) | 32.90 | 33.36 | 3.55K |
| 2024-04-16 | 33.16 | 33.19 | ↑$0.03 (0.08%) | 33.09 | 33.32 | 6.75K |
| 2024-04-15 | 33.92 | 33.33 | ↓$0.59 (-1.74%) | 33.30 | 33.96 | 4.70K |
| 2024-04-12 | 34.14 | 33.74 | ↓$0.40 (-1.17%) | 33.69 | 34.14 | 4.76K |
| 2024-04-11 | 34.01 | 34.48 | ↑$0.47 (1.38%) | 33.95 | 34.48 | 5.80K |
| 2024-04-10 | 33.78 | 34.14 | ↑$0.36 (1.07%) | 33.78 | 34.14 | 4.70K |
| 2024-04-09 | 34.18 | 34.53 | ↑$0.35 (1.02%) | 34.18 | 34.55 | 3.63K |
| 2024-04-08 | 34.64 | 34.47 | ↓$0.17 (-0.50%) | 34.46 | 34.64 | 4.90K |
| 2024-04-05 | 34.29 | 34.56 | ↑$0.27 (0.79%) | 34.26 | 34.69 | 8.05K |
| 2024-04-04 | 35.01 | 34.07 | ↓$0.94 (-2.69%) | 34.07 | 35.01 | 1.43K |
| 2024-04-03 | 34.68 | 34.68 | ↑$0.00 (0.00%) | 34.50 | 34.78 | 10.74K |
| 2024-04-02 | 34.50 | 34.58 | ↑$0.08 (0.24%) | 34.42 | 34.59 | 4.91K |
| 2024-04-01 | 35.12 | 34.93 | ↓$0.19 (-0.55%) | 34.75 | 35.12 | 39.77K |
| 2024-03-28 | 34.99 | 35.03 | ↑$0.05 (0.14%) | 34.95 | 35.11 | 3.13K |
| 2024-03-27 | 34.77 | 34.97 | ↑$0.20 (0.59%) | 34.65 | 34.97 | 6.29K |
Create an account or log in to view more rows.
$SPYC Holding.
$SPYC must buyyy
$SPYC I can wait.
$SPYC bounce it!!
$SPYC choo choo
$SPYC HAVE A FANTASTIC WEEKEND FAM…
$SPYC hello
please hold.
$SPYC Stair stepping nicely
$SPYC very nice
$SPYC not worrying