Simplify Exchange Traded Funds (EAFD) Historical Stock Data

19.73 ↓0.13 (-0.66%)
As of Market Close on February 8th, 2023.

Historical Data

In the past 30 trading days, EAFD is up 0.04% a day on average. There have been 17 days where Simplify Exchange Traded Funds closed green and 13 days where EAFD closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0819.7419.73↓$0.01 (-0.06%)19.7219.743.54K
2023-02-0719.8019.86↑$0.06 (0.29%)19.8019.878.45K
2023-02-0619.7019.68↓$0.02 (-0.09%)19.6319.7010.22K
2023-02-0320.0119.89↓$0.12 (-0.58%)19.8720.012.18K
2023-02-0220.0820.08↑$0.00 (0.00%)20.0820.083.37K
2023-02-0120.1220.13↑$0.01 (0.03%)19.8720.177.69K
2023-01-3119.7219.91↑$0.19 (0.97%)19.7219.919.24K
2023-01-3019.9219.83↓$0.09 (-0.47%)19.8319.947.33K
2023-01-2719.9819.94↓$0.04 (-0.18%)19.9320.013.20K
2023-01-2619.9219.97↑$0.05 (0.23%)19.9219.974.67K
2023-01-2519.8319.98↑$0.16 (0.80%)19.8319.982.70K
2023-01-2419.7919.86↑$0.07 (0.37%)19.7919.864.88K
2023-01-2319.8219.86↑$0.04 (0.23%)19.8219.904.03K
2023-01-2019.6419.79↑$0.15 (0.76%)19.6419.795.27K
2023-01-1919.6119.66↑$0.05 (0.26%)19.6119.719.84K
2023-01-1819.9719.69↓$0.28 (-1.41%)19.6919.973.36K
2023-01-1719.7419.72↓$0.02 (-0.10%)19.6919.743.30K
2023-01-1319.6219.68↑$0.06 (0.32%)19.5619.683.39K
2023-01-1219.6119.56↓$0.05 (-0.24%)19.5019.613.96K
2023-01-1119.2919.29↑$0.00 (0.00%)19.2919.291.79K
2023-01-1019.1519.15↑$0.00 (0.02%)19.0919.195.39K
2023-01-0919.2419.12↓$0.13 (-0.66%)19.1219.243.39K
2023-01-0618.9519.03↑$0.08 (0.40%)18.9219.031.42K
2023-01-0518.6518.63↓$0.02 (-0.08%)18.5718.651.54K
2023-01-0418.8218.77↓$0.05 (-0.29%)18.7318.826.94K
2023-01-0318.4718.55↑$0.08 (0.42%)18.4718.6965.86K
2022-12-3018.4518.45↓$0.00 (-0.02%)18.3818.48100.66K
2022-12-2918.5018.60↑$0.10 (0.54%)18.5018.6412.52K
2022-12-2818.4818.35↓$0.13 (-0.68%)18.3518.4813.13K
2022-12-2718.5318.58↑$0.05 (0.28%)18.4718.599.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$EAFD The United States stock market is going to crash.

0 Like Report