Simplify Exchange Traded Funds (EQLS) Historical Stock Data
22.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQLS is up 0.01% a day on average. There have been 15 days where Simplify Exchange Traded Funds closed green and 15 days where EQLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 22.33 | 22.33 | ↑$0.00 (0.00%) | 22.33 | 22.33 | 13 |
| 2025-05-22 | 22.28 | 22.32 | ↑$0.04 (0.16%) | 22.28 | 22.32 | 365 |
| 2025-05-21 | 22.29 | 22.31 | ↑$0.02 (0.10%) | 22.29 | 22.31 | 660 |
| 2025-05-20 | 22.32 | 22.32 | ↑$0.00 (0.00%) | 22.32 | 22.32 | 142 |
| 2025-05-19 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 22.29 | 22.30 | 3.04K |
| 2025-05-16 | 22.27 | 22.22 | ↓$0.05 (-0.24%) | 22.22 | 22.27 | 1.51K |
| 2025-05-15 | 22.40 | 22.37 | ↓$0.03 (-0.13%) | 22.37 | 22.40 | 405 |
| 2025-05-14 | 22.35 | 22.33 | ↓$0.02 (-0.11%) | 22.33 | 22.35 | 812 |
| 2025-05-13 | 21.98 | 22.20 | ↑$0.22 (1.00%) | 21.98 | 22.26 | 11.75K |
| 2025-05-12 | 21.73 | 21.99 | ↑$0.26 (1.22%) | 21.73 | 21.99 | 4.62K |
| 2025-05-09 | 22.09 | 22.08 | ↓$0.01 (-0.07%) | 22.08 | 22.09 | 463 |
| 2025-05-08 | 22.73 | 22.44 | ↓$0.29 (-1.30%) | 22.44 | 22.73 | 1.30K |
| 2025-05-07 | 22.41 | 22.45 | ↑$0.04 (0.18%) | 22.41 | 22.45 | 754 |
| 2025-05-06 | 22.31 | 22.31 | ↓$0.00 (0.00%) | 22.31 | 22.31 | 1.28K |
| 2025-05-05 | 22.39 | 22.48 | ↑$0.09 (0.38%) | 22.39 | 22.48 | 682 |
| 2025-05-02 | 22.32 | 22.32 | ↓$0.00 (-0.01%) | 22.31 | 22.32 | 661 |
| 2025-05-01 | 21.97 | 21.90 | ↓$0.07 (-0.32%) | 21.80 | 21.97 | 0.95K |
| 2025-04-30 | 21.66 | 21.66 | ↑$0.00 (0.00%) | 21.66 | 21.66 | 591 |
| 2025-04-29 | 21.69 | 21.59 | ↓$0.10 (-0.44%) | 21.59 | 21.71 | 6.32K |
| 2025-04-28 | 21.72 | 21.72 | ↑$0.00 (0.00%) | 21.72 | 21.72 | 403 |
| 2025-04-25 | 21.71 | 21.76 | ↑$0.05 (0.24%) | 21.71 | 21.76 | 1.50K |
| 2025-04-24 | 21.67 | 21.66 | ↓$0.01 (-0.03%) | 21.66 | 21.67 | 634 |
| 2025-04-23 | 21.38 | 21.36 | ↓$0.02 (-0.12%) | 21.36 | 21.42 | 1.79K |
| 2025-04-22 | 21.30 | 21.27 | ↓$0.03 (-0.15%) | 21.27 | 21.30 | 1.42K |
| 2025-04-21 | 21.26 | 21.32 | ↑$0.05 (0.26%) | 21.26 | 21.32 | 2.34K |
| 2025-04-17 | 21.53 | 21.53 | ↑$0.00 (0.00%) | 21.53 | 21.53 | 620 |
| 2025-04-16 | 21.77 | 21.76 | ↓$0.01 (-0.07%) | 21.68 | 21.77 | 26.51K |
| 2025-04-15 | 22.16 | 22.11 | ↓$0.05 (-0.21%) | 22.11 | 22.16 | 536 |
| 2025-04-14 | 22.15 | 22.08 | ↓$0.07 (-0.33%) | 22.07 | 22.15 | 1.40K |
| 2025-04-11 | 22.13 | 22.16 | ↑$0.03 (0.13%) | 22.12 | 22.20 | 8.73K |
Create an account or log in to view more rows.
$EQLS good place to average up
$EQLS what happened?
$EQLS strong move here
$EQLS i like the stock
$EQLS what happen
$EQLS we need one good push to moon this.
$EQLS HOLDING STRONG FOR ALL OF YOU
$EQLS almost go time
$EQLS the market is selling off
$EQLS I love this stonk!