Simplify Exchange Traded Funds (EQLS) Historical Stock Data
21.02 ↓0.26 (-1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQLS is up 0.06% a day on average. There have been 19 days where Simplify Exchange Traded Funds closed green and 11 days where EQLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 20.99 | 21.02 | ↑$0.03 (0.12%) | 20.96 | 21.02 | 1.07K |
| 2024-12-06 | 21.16 | 21.28 | ↑$0.12 (0.55%) | 21.16 | 21.28 | 883 |
| 2024-12-05 | 21.30 | 21.31 | ↑$0.01 (0.05%) | 21.29 | 21.34 | 2.13K |
| 2024-12-04 | 21.31 | 21.38 | ↑$0.07 (0.33%) | 21.21 | 21.38 | 2.52K |
| 2024-12-03 | 21.12 | 21.24 | ↑$0.12 (0.58%) | 21.12 | 21.25 | 3.20K |
| 2024-12-02 | 21.09 | 21.07 | ↓$0.02 (-0.08%) | 21.05 | 21.09 | 1.24K |
| 2024-11-29 | 20.99 | 21.02 | ↑$0.03 (0.14%) | 20.99 | 21.04 | 631 |
| 2024-11-27 | 21.08 | 21.03 | ↓$0.05 (-0.23%) | 20.98 | 21.08 | 1.64K |
| 2024-11-26 | 20.95 | 21.14 | ↑$0.19 (0.93%) | 20.95 | 21.14 | 10.69K |
| 2024-11-25 | 21.00 | 21.04 | ↑$0.04 (0.19%) | 20.99 | 21.07 | 3.42K |
| 2024-11-22 | 21.10 | 21.04 | ↓$0.06 (-0.28%) | 21.01 | 21.11 | 21.28K |
| 2024-11-21 | 20.97 | 21.07 | ↑$0.10 (0.48%) | 20.97 | 21.07 | 3.44K |
| 2024-11-20 | 21.22 | 20.94 | ↓$0.28 (-1.34%) | 20.90 | 21.22 | 402.53K |
| 2024-11-19 | 21.32 | 21.30 | ↓$0.02 (-0.09%) | 21.29 | 21.33 | 1.52K |
| 2024-11-18 | 21.31 | 21.27 | ↓$0.04 (-0.20%) | 21.19 | 21.32 | 2.74M |
| 2024-11-15 | 21.61 | 21.39 | ↓$0.22 (-1.00%) | 21.36 | 21.61 | 5.12K |
| 2024-11-14 | 21.52 | 21.55 | ↑$0.03 (0.15%) | 21.51 | 21.59 | 2.60K |
| 2024-11-13 | 21.75 | 21.77 | ↑$0.02 (0.10%) | 21.72 | 21.87 | 4.74K |
| 2024-11-12 | 21.79 | 21.74 | ↓$0.05 (-0.25%) | 21.74 | 21.79 | 61.22K |
| 2024-11-11 | 21.81 | 21.63 | ↓$0.18 (-0.82%) | 21.63 | 21.81 | 27.41K |
| 2024-11-08 | 21.69 | 21.80 | ↑$0.11 (0.50%) | 21.69 | 21.80 | 6.99K |
| 2024-11-07 | 21.40 | 21.48 | ↑$0.08 (0.40%) | 21.40 | 21.48 | 3.32K |
| 2024-11-06 | 21.46 | 21.57 | ↑$0.11 (0.52%) | 21.46 | 21.60 | 20.90K |
| 2024-11-05 | 21.19 | 21.40 | ↑$0.21 (1.01%) | 21.19 | 21.40 | 12.69K |
| 2024-11-04 | 21.32 | 21.34 | ↑$0.01 (0.06%) | 21.32 | 21.34 | 366 |
| 2024-11-01 | 21.47 | 21.39 | ↓$0.08 (-0.38%) | 21.39 | 21.47 | 690 |
| 2024-10-31 | 21.35 | 21.35 | ↑$0.01 (0.02%) | 21.32 | 21.37 | 6.58K |
| 2024-10-30 | 21.66 | 21.67 | ↑$0.01 (0.07%) | 21.57 | 21.67 | 4.96K |
| 2024-10-29 | 21.74 | 21.80 | ↑$0.06 (0.28%) | 21.73 | 21.87 | 15.11K |
| 2024-10-28 | 21.71 | 21.70 | ↓$0.01 (-0.07%) | 21.70 | 21.72 | 3.15K |
Create an account or log in to view more rows.
$EQLS Shorts are calling in all the favors
$EQLS HERE WE GO
$EQLS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EQLS still waiting to short this. Next Tuesday feels right for some reason
$EQLS we want higher!!!
$EQLS we want higher!!!
$EQLS love when bulls come out
$EQLS power hour will be fucking crazy
$EQLS had to buy calls
$EQLS Beautiful!! 😀