Simplify Exchange Traded Funds (EAFD) Historical Stock Data

17.83 ↑0.00 (0.00%)

As of October 23, 2023, 3:24pm EST.

Historical Data

In the past 30 trading days, EAFD is up 0.05% a day on average. There have been 17 days where Simplify Exchange Traded Funds closed green and 13 days where EAFD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-27	17.83	17.83	↑$0.00 (0.00%)	17.83	17.83	100
2023-10-26	17.95	17.90	↓$0.05 (-0.26%)	17.90	17.95	1.31K
2023-10-25	17.98	17.97	↓$0.01 (-0.05%)	17.97	17.99	3.12K
2023-10-24	18.00	18.10	↑$0.10 (0.57%)	18.00	18.10	1.24K
2023-10-23	18.03	18.03	↑$0.00 (0.00%)	17.98	18.03	7.66K
2023-10-20	18.05	18.05	↑$0.00 (0.00%)	18.05	18.05	100
2023-10-19	18.34	18.21	↓$0.13 (-0.70%)	18.16	18.34	831
2023-10-18	18.30	18.34	↑$0.04 (0.22%)	18.30	18.34	536
2023-10-17	18.50	18.61	↑$0.11 (0.59%)	18.50	18.61	775
2023-10-16	18.45	18.62	↑$0.17 (0.92%)	18.44	18.62	3.11K
2023-10-13	18.53	18.51	↓$0.02 (-0.10%)	18.51	18.53	538
2023-10-12	18.70	18.67	↓$0.03 (-0.18%)	18.61	18.70	4.80K
2023-10-11	18.67	18.81	↑$0.14 (0.75%)	18.67	18.81	405
2023-10-10	18.81	18.78	↓$0.03 (-0.16%)	18.69	18.84	3.10K
2023-10-09	18.41	18.56	↑$0.15 (0.82%)	18.41	18.56	278.89K
2023-10-06	18.48	18.60	↑$0.12 (0.66%)	18.48	18.61	2.85K
2023-10-05	18.38	18.44	↑$0.06 (0.34%)	18.31	18.44	3.64K
2023-10-04	18.31	18.41	↑$0.10 (0.54%)	18.20	18.44	5.91K
2023-10-03	18.37	18.37	↑$0.00 (0.01%)	18.22	18.47	3.03K
2023-10-02	18.54	18.49	↓$0.05 (-0.26%)	18.48	18.54	2.56K
2023-09-29	18.76	18.73	↓$0.02 (-0.13%)	18.73	18.84	1.53K
2023-09-28	18.97	18.97	↑$0.00 (0.00%)	18.81	18.97	3.88K
2023-09-27	18.83	18.83	↑$0.00 (0.00%)	18.83	18.89	2.24K
2023-09-26	18.87	18.81	↓$0.06 (-0.32%)	18.81	18.87	1.22K
2023-09-22	19.00	19.00	↑$0.00 (0.00%)	19.00	19.14	492
2023-09-21	19.14	18.99	↓$0.14 (-0.74%)	18.99	19.20	7.78K
2023-09-20	19.48	19.27	↓$0.21 (-1.10%)	19.27	19.59	0.99K
2023-09-19	19.40	19.29	↓$0.11 (-0.55%)	19.17	19.40	1.60K
2023-09-18	19.23	19.22	↓$0.00 (-0.02%)	19.16	19.41	2.36K
2023-09-15	19.22	19.32	↑$0.10 (0.52%)	19.22	19.33	1.16K