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 |
Create an account or log in to view more rows.
$EMGD God dammit
$EMGD what V recovery or fake pump
$EMGD buy the dip…smfh
$EMGD buying time
added
$EMGD Bull trap
$EMGD the best advice has been no stop losses. Would have cost a fortune!!!
$EMGD buy
$EMGD looks like a loading