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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 19.74 | 19.73 | ↓$0.01 (-0.06%) | 19.72 | 19.74 | 3.54K |
| 2023-02-07 | 19.80 | 19.86 | ↑$0.06 (0.29%) | 19.80 | 19.87 | 8.45K |
| 2023-02-06 | 19.70 | 19.68 | ↓$0.02 (-0.09%) | 19.63 | 19.70 | 10.22K |
| 2023-02-03 | 20.01 | 19.89 | ↓$0.12 (-0.58%) | 19.87 | 20.01 | 2.18K |
| 2023-02-02 | 20.08 | 20.08 | ↑$0.00 (0.00%) | 20.08 | 20.08 | 3.37K |
| 2023-02-01 | 20.12 | 20.13 | ↑$0.01 (0.03%) | 19.87 | 20.17 | 7.69K |
| 2023-01-31 | 19.72 | 19.91 | ↑$0.19 (0.97%) | 19.72 | 19.91 | 9.24K |
| 2023-01-30 | 19.92 | 19.83 | ↓$0.09 (-0.47%) | 19.83 | 19.94 | 7.33K |
| 2023-01-27 | 19.98 | 19.94 | ↓$0.04 (-0.18%) | 19.93 | 20.01 | 3.20K |
| 2023-01-26 | 19.92 | 19.97 | ↑$0.05 (0.23%) | 19.92 | 19.97 | 4.67K |
| 2023-01-25 | 19.83 | 19.98 | ↑$0.16 (0.80%) | 19.83 | 19.98 | 2.70K |
| 2023-01-24 | 19.79 | 19.86 | ↑$0.07 (0.37%) | 19.79 | 19.86 | 4.88K |
| 2023-01-23 | 19.82 | 19.86 | ↑$0.04 (0.23%) | 19.82 | 19.90 | 4.03K |
| 2023-01-20 | 19.64 | 19.79 | ↑$0.15 (0.76%) | 19.64 | 19.79 | 5.27K |
| 2023-01-19 | 19.61 | 19.66 | ↑$0.05 (0.26%) | 19.61 | 19.71 | 9.84K |
| 2023-01-18 | 19.97 | 19.69 | ↓$0.28 (-1.41%) | 19.69 | 19.97 | 3.36K |
| 2023-01-17 | 19.74 | 19.72 | ↓$0.02 (-0.10%) | 19.69 | 19.74 | 3.30K |
| 2023-01-13 | 19.62 | 19.68 | ↑$0.06 (0.32%) | 19.56 | 19.68 | 3.39K |
| 2023-01-12 | 19.61 | 19.56 | ↓$0.05 (-0.24%) | 19.50 | 19.61 | 3.96K |
| 2023-01-11 | 19.29 | 19.29 | ↑$0.00 (0.00%) | 19.29 | 19.29 | 1.79K |
| 2023-01-10 | 19.15 | 19.15 | ↑$0.00 (0.02%) | 19.09 | 19.19 | 5.39K |
| 2023-01-09 | 19.24 | 19.12 | ↓$0.13 (-0.66%) | 19.12 | 19.24 | 3.39K |
| 2023-01-06 | 18.95 | 19.03 | ↑$0.08 (0.40%) | 18.92 | 19.03 | 1.42K |
| 2023-01-05 | 18.65 | 18.63 | ↓$0.02 (-0.08%) | 18.57 | 18.65 | 1.54K |
| 2023-01-04 | 18.82 | 18.77 | ↓$0.05 (-0.29%) | 18.73 | 18.82 | 6.94K |
| 2023-01-03 | 18.47 | 18.55 | ↑$0.08 (0.42%) | 18.47 | 18.69 | 65.86K |
| 2022-12-30 | 18.45 | 18.45 | ↓$0.00 (-0.02%) | 18.38 | 18.48 | 100.66K |
| 2022-12-29 | 18.50 | 18.60 | ↑$0.10 (0.54%) | 18.50 | 18.64 | 12.52K |
| 2022-12-28 | 18.48 | 18.35 | ↓$0.13 (-0.68%) | 18.35 | 18.48 | 13.13K |
| 2022-12-27 | 18.53 | 18.58 | ↑$0.05 (0.28%) | 18.47 | 18.59 | 9.92K |
Create an account or log in to view more rows.
$EAFD what happens?
$EAFD bull trap confirmed
$EAFD almost go time
$EAFD has just been halted from trading.
$EAFD free to hold
$EAFD watch this fly!!!!
$EAFD hot damn <3
$EAFD Buy the dip
$EAFD Nothing but time to wait
$EAFD The United States stock market is going to crash.