Simplify Exchange Traded Funds (EMGD) Historical Stock Data

24.94 ↓0.43 (-1.70%)
As of Market Close on January 21st, 2022.

Historical Data

In the past 30 trading days, EMGD is down -0.18% a day on average. There have been 12 days where Simplify Exchange Traded Funds closed green and 3 days where EMGD closed red.

DateOpenCloseChangeLowHighVolume
2022-01-2125.3024.94↓$0.36 (-1.44%)24.9425.403.97K
2022-01-2025.6425.37↓$0.27 (-1.07%)25.3725.646.98K
2022-01-1325.9525.58↓$0.37 (-1.43%)25.5825.954.34K
2022-01-1225.8325.91↑$0.08 (0.32%)25.8325.911.26K
2022-01-1125.2625.50↑$0.24 (0.95%)25.2625.501.50K
2022-01-1025.0025.00↑$0.00 (0.00%)25.0025.000
2022-01-0724.3324.33↑$0.00 (0.00%)24.3324.330
2022-01-0624.3324.33↑$0.00 (0.00%)24.3324.330
2022-01-0524.3324.33↑$0.00 (0.00%)24.3324.330
2022-01-0424.3324.33↑$0.00 (0.00%)24.3324.330
2022-01-0324.3224.32↑$0.00 (0.00%)24.3224.320
2021-12-3124.2124.21↑$0.00 (0.00%)24.2124.210
2021-12-3024.2324.23↑$0.00 (0.00%)24.2324.230
2021-12-2924.0224.02↑$0.00 (0.00%)24.0224.020
2021-12-2824.1124.11↑$0.00 (0.00%)24.1124.110
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.