Simplify Exchange Traded Funds (EMGD) Historical Stock Data

16.70 ↑0.00 (0.00%)

As of October 16, 2023, 9:52am EST.

Historical Data

In the past 30 trading days, EMGD is up 0.03% a day on average. There have been 21 days where Simplify Exchange Traded Funds closed green and 9 days where EMGD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-10-27	16.70	16.70	↑$0.00 (0.00%)	16.62	16.70	540
2023-10-25	16.76	16.74	↓$0.03 (-0.15%)	16.74	16.76	152
2023-10-20	16.83	16.83	↑$0.00 (0.00%)	16.83	16.83	100
2023-10-19	16.91	17.01	↑$0.10 (0.59%)	16.91	17.01	335
2023-10-18	17.09	17.11	↑$0.02 (0.12%)	17.09	17.11	103
2023-10-16	17.17	17.28	↑$0.11 (0.66%)	17.13	17.29	0.94K
2023-10-13	17.24	17.23	↓$0.01 (-0.04%)	17.23	17.24	383
2023-10-12	17.30	17.30	↓$0.00 (-0.01%)	17.30	17.30	401
2023-10-10	17.34	17.34	↑$0.00 (0.00%)	17.34	17.34	0.91K
2023-10-06	17.22	17.22	↑$0.00 (0.00%)	17.22	17.22	100
2023-10-04	16.98	16.98	↑$0.00 (0.00%)	16.98	16.98	1.66K
2023-10-03	17.02	17.03	↑$0.01 (0.05%)	17.02	17.03	0.98K
2023-10-02	17.22	17.22	↑$0.00 (0.00%)	17.22	17.22	1.08K
2023-09-29	17.29	17.29	↑$0.00 (0.00%)	17.29	17.29	100
2023-09-28	17.37	17.30	↓$0.07 (-0.39%)	17.30	17.37	1.93K
2023-09-27	17.33	17.25	↓$0.08 (-0.44%)	17.25	17.42	1.19K
2023-09-22	17.50	17.50	↑$0.00 (0.00%)	17.50	17.50	18
2023-09-18	17.76	17.80	↑$0.04 (0.23%)	17.76	17.89	1.72K
2023-09-15	17.76	17.76	↑$0.00 (0.00%)	17.76	17.76	100
2023-09-14	17.69	17.87	↑$0.18 (1.03%)	17.68	18.01	4.28K
2023-09-13	17.76	17.76	↑$0.01 (0.04%)	17.76	17.76	313
2023-09-12	17.78	17.78	↑$0.01 (0.05%)	17.78	17.78	100
2023-09-11	17.72	17.84	↑$0.12 (0.67%)	17.72	17.84	1.15K
2023-09-08	17.63	17.67	↑$0.04 (0.21%)	17.44	17.74	2.16K
2023-09-07	17.75	17.65	↓$0.11 (-0.59%)	17.65	17.75	223
2023-09-05	17.83	17.93	↑$0.10 (0.56%)	17.82	17.94	1.15K
2023-09-01	18.03	18.03	↑$0.00 (0.00%)	18.03	18.03	433
2023-08-31	17.95	17.83	↓$0.12 (-0.67%)	17.83	17.95	1.27K
2023-08-30	18.15	18.02	↓$0.13 (-0.70%)	17.94	18.17	2.54K
2023-08-29	18.14	18.08	↓$0.06 (-0.35%)	18.08	18.22	2.94K