Simplify Exchange Traded Funds (AGGH) Historical Stock Data
21.63 ↓0.17 (-0.78%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, AGGH is up 0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 21.77 | 21.63 | ↓$0.14 (-0.64%) | 21.63 | 21.80 | 93.24K |
| 2024-09-05 | 21.82 | 21.80 | ↓$0.02 (-0.09%) | 21.57 | 21.82 | 71.17K |
| 2024-09-04 | 21.78 | 22.06 | ↑$0.28 (1.29%) | 21.54 | 22.06 | 65.89K |
| 2024-09-03 | 21.38 | 21.61 | ↑$0.23 (1.08%) | 21.38 | 21.82 | 52.69K |
| 2024-08-30 | 21.36 | 21.37 | ↑$0.01 (0.05%) | 21.02 | 21.54 | 86.18K |
| 2024-08-29 | 21.51 | 21.61 | ↑$0.10 (0.46%) | 21.40 | 21.61 | 48.14K |
| 2024-08-28 | 21.61 | 21.47 | ↓$0.14 (-0.65%) | 21.47 | 21.61 | 68.32K |
| 2024-08-27 | 21.97 | 21.61 | ↓$0.36 (-1.64%) | 21.46 | 21.97 | 52.63K |
| 2024-08-26 | 22.43 | 21.82 | ↓$0.61 (-2.72%) | 21.68 | 22.43 | 86.37K |
| 2024-08-23 | 21.56 | 22.19 | ↑$0.63 (2.92%) | 21.56 | 22.24 | 77.23K |
| 2024-08-21 | 21.76 | 21.58 | ↓$0.18 (-0.83%) | 21.58 | 21.76 | 103.42K |
| 2024-08-20 | 21.65 | 21.74 | ↑$0.09 (0.42%) | 21.55 | 21.74 | 61.13K |
| 2024-08-19 | 21.62 | 21.61 | ↓$0.01 (-0.05%) | 21.50 | 21.62 | 37.07K |
| 2024-08-16 | 21.66 | 21.63 | ↓$0.03 (-0.14%) | 21.44 | 21.66 | 121.67K |
| 2024-08-15 | 21.59 | 21.42 | ↓$0.17 (-0.79%) | 21.40 | 21.59 | 89K |
| 2024-08-14 | 21.67 | 21.72 | ↑$0.05 (0.23%) | 21.55 | 21.72 | 65.14K |
| 2024-08-13 | 21.69 | 21.61 | ↓$0.08 (-0.37%) | 21.51 | 21.69 | 68.75K |
| 2024-08-12 | 21.45 | 21.59 | ↑$0.14 (0.65%) | 21.37 | 21.59 | 36.35K |
| 2024-08-09 | 21.46 | 21.40 | ↓$0.06 (-0.28%) | 21.38 | 21.46 | 39.43K |
| 2024-08-08 | 21.25 | 21.37 | ↑$0.12 (0.56%) | 21.25 | 21.39 | 36.76K |
| 2024-08-07 | 21.50 | 21.39 | ↓$0.11 (-0.51%) | 21.27 | 21.50 | 51.17K |
| 2024-08-06 | 21.32 | 21.39 | ↑$0.07 (0.33%) | 21.32 | 21.50 | 160.93K |
| 2024-08-05 | 21.78 | 21.56 | ↓$0.22 (-1.01%) | 21.30 | 21.78 | 105.26K |
| 2024-08-02 | 21.44 | 21.64 | ↑$0.20 (0.93%) | 21.44 | 21.67 | 60.92K |
| 2024-08-01 | 21.07 | 21.36 | ↑$0.29 (1.38%) | 21.07 | 21.36 | 69.67K |
| 2024-07-31 | 21.06 | 21.19 | ↑$0.13 (0.62%) | 21.06 | 21.21 | 49.02K |
| 2024-07-30 | 21.01 | 21.11 | ↑$0.10 (0.48%) | 21.01 | 21.14 | 97K |
| 2024-07-29 | 21.02 | 21.01 | ↓$0.01 (-0.05%) | 21.01 | 21.07 | 348.69K |
| 2024-07-26 | 21.04 | 21.02 | ↓$0.02 (-0.10%) | 20.95 | 21.04 | 61.40K |
| 2024-07-25 | 21.07 | 21.05 | ↓$0.02 (-0.09%) | 20.98 | 21.09 | 57.12K |
Create an account or log in to view more rows.
$AGGH trash
$AGGH we’re fucked tomorrow boys
$AGGH what happened?
$AGGH I’ll be buying more if this dips!
$AGGH Very bullish action
$AGGH here to raid
$AGGH today feels different to the moon
$AGGH the trend is your friend
until the end.
$AGGH what happen
$AGGH bought more