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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 25.30 | 24.94 | ↓$0.36 (-1.44%) | 24.94 | 25.40 | 3.97K |
| 2022-01-20 | 25.64 | 25.37 | ↓$0.27 (-1.07%) | 25.37 | 25.64 | 6.98K |
| 2022-01-13 | 25.95 | 25.58 | ↓$0.37 (-1.43%) | 25.58 | 25.95 | 4.34K |
| 2022-01-12 | 25.83 | 25.91 | ↑$0.08 (0.32%) | 25.83 | 25.91 | 1.26K |
| 2022-01-11 | 25.26 | 25.50 | ↑$0.24 (0.95%) | 25.26 | 25.50 | 1.50K |
| 2022-01-10 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 25.00 | 25.00 | 0 |
| 2022-01-07 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 0 |
| 2022-01-06 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 0 |
| 2022-01-05 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 0 |
| 2022-01-04 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 0 |
| 2022-01-03 | 24.32 | 24.32 | ↑$0.00 (0.00%) | 24.32 | 24.32 | 0 |
| 2021-12-31 | 24.21 | 24.21 | ↑$0.00 (0.00%) | 24.21 | 24.21 | 0 |
| 2021-12-30 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.23 | 0 |
| 2021-12-29 | 24.02 | 24.02 | ↑$0.00 (0.00%) | 24.02 | 24.02 | 0 |
| 2021-12-28 | 24.11 | 24.11 | ↑$0.00 (0.00%) | 24.11 | 24.11 | 0 |
Create an account or log in to view more rows.
No comments yet. Be the first.