Simplify Exchange Traded Funds (EMGD) Historical Stock Data

19.33 ↑0.21 (1.12%)

As of January 27, 2023, 9:32am EST.

Historical Data

In the past 30 trading days, EMGD is up 0.03% a day on average. There have been 16 days where Simplify Exchange Traded Funds closed green and 14 days where EMGD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	18.98	19.12	↑$0.14 (0.72%)	18.98	19.12	1.95K
2023-01-31	18.86	18.89	↑$0.03 (0.17%)	18.86	18.89	723
2023-01-30	18.96	18.91	↓$0.05 (-0.29%)	18.91	18.96	356
2023-01-27	19.28	19.27	↓$0.01 (-0.05%)	19.27	19.32	1.85K
2023-01-26	19.33	19.35	↑$0.02 (0.08%)	19.33	19.35	343
2023-01-25	19.01	19.19	↑$0.18 (0.97%)	19.01	19.19	1.24K
2023-01-24	19.09	19.09	↓$0.00 (0.00%)	19.09	19.18	6.46K
2023-01-23	19.21	19.18	↓$0.03 (-0.15%)	19.18	19.25	1.76K
2023-01-20	18.94	19.04	↑$0.10 (0.52%)	18.94	19.04	9.98K
2023-01-19	18.84	18.84	↓$0.00 (0.00%)	18.84	18.87	3.52K
2023-01-18	18.83	18.67	↓$0.16 (-0.85%)	18.67	18.83	3.54K
2023-01-17	18.77	18.78	↑$0.01 (0.05%)	18.77	18.78	3.49K
2023-01-13	18.78	18.89	↑$0.11 (0.61%)	18.78	18.89	763
2023-01-12	18.76	18.77	↑$0.01 (0.04%)	18.75	18.83	1.10K
2023-01-10	18.48	18.60	↑$0.12 (0.65%)	18.46	18.60	1.47K
2023-01-09	18.49	18.48	↓$0.01 (-0.03%)	18.48	18.59	1.09K
2023-01-06	18.28	18.35	↑$0.07 (0.40%)	18.22	18.35	775
2023-01-05	18.02	18.01	↓$0.02 (-0.09%)	17.96	18.02	346
2023-01-04	18.08	18.08	↑$0.00 (0.00%)	18.08	18.11	3.87K
2023-01-03	17.68	17.59	↓$0.09 (-0.50%)	17.59	17.68	1.10K
2022-12-30	17.40	17.45	↑$0.05 (0.30%)	17.40	17.47	5.18K
2022-12-29	17.67	17.69	↑$0.03 (0.15%)	17.67	17.69	236
2022-12-28	17.55	17.43	↓$0.11 (-0.63%)	17.43	17.55	11.81K
2022-12-27	17.40	17.74	↑$0.34 (1.94%)	17.40	17.76	10.54K
2022-12-23	17.61	17.61	↓$0.00 (-0.02%)	17.58	17.62	7.13K
2022-12-22	17.74	17.68	↓$0.06 (-0.36%)	17.68	17.74	2.90K
2022-12-20	17.79	17.77	↓$0.02 (-0.13%)	17.75	17.79	2.50K
2022-12-19	17.82	17.84	↑$0.02 (0.10%)	17.77	17.86	6.61K
2022-12-16	17.76	17.80	↑$0.04 (0.21%)	17.76	17.85	6.73K
2022-12-15	18.25	17.72	↓$0.53 (-2.91%)	17.72	18.40	7.44K