Simplify Exchange Traded Funds (HEQT) Historical Stock Data
31.97 ↓0.04 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HEQT is up 0.01% a day on average. There have been 19 days where Simplify Exchange Traded Funds closed green and 11 days where HEQT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 32.12 | 31.97 | ↓$0.15 (-0.48%) | 31.93 | 32.12 | 54.57K |
| 2025-12-05 | 32.03 | 32.00 | ↓$0.03 (-0.09%) | 32.00 | 32.09 | 71.21K |
| 2025-12-04 | 31.91 | 31.98 | ↑$0.07 (0.22%) | 31.90 | 31.99 | 64.79K |
| 2025-12-03 | 31.85 | 31.94 | ↑$0.09 (0.28%) | 31.85 | 31.99 | 51.44K |
| 2025-12-02 | 31.81 | 31.88 | ↑$0.07 (0.23%) | 31.81 | 31.96 | 27.03K |
| 2025-12-01 | 31.72 | 31.84 | ↑$0.12 (0.38%) | 31.72 | 31.92 | 147.57K |
| 2025-11-28 | 31.84 | 31.92 | ↑$0.07 (0.24%) | 31.83 | 31.92 | 10.69K |
| 2025-11-26 | 31.79 | 31.82 | ↑$0.03 (0.10%) | 31.74 | 31.87 | 52.62K |
| 2025-11-25 | 31.44 | 31.69 | ↑$0.25 (0.78%) | 31.42 | 31.70 | 41.86K |
| 2025-11-24 | 31.29 | 31.52 | ↑$0.23 (0.74%) | 31.29 | 31.53 | 81.94K |
| 2025-11-21 | 31.06 | 31.18 | ↑$0.12 (0.39%) | 30.72 | 31.36 | 132.37K |
| 2025-11-20 | 31.78 | 31.06 | ↓$0.72 (-2.27%) | 30.98 | 31.81 | 50.88K |
| 2025-11-19 | 31.19 | 31.36 | ↑$0.17 (0.55%) | 31.19 | 31.54 | 89.46K |
| 2025-11-18 | 31.36 | 31.27 | ↓$0.09 (-0.29%) | 31.17 | 31.44 | 236.54K |
| 2025-11-17 | 31.67 | 31.45 | ↓$0.22 (-0.68%) | 31.38 | 31.68 | 51.81K |
| 2025-11-14 | 31.40 | 31.61 | ↑$0.22 (0.69%) | 31.40 | 31.73 | 29.40K |
| 2025-11-13 | 31.76 | 31.62 | ↓$0.14 (-0.44%) | 31.58 | 31.81 | 26.19K |
| 2025-11-12 | 31.91 | 31.83 | ↓$0.08 (-0.25%) | 31.83 | 31.91 | 39.21K |
| 2025-11-11 | 31.80 | 31.88 | ↑$0.08 (0.25%) | 31.79 | 31.89 | 20.28K |
| 2025-11-10 | 31.67 | 31.77 | ↑$0.10 (0.32%) | 31.46 | 31.84 | 213.24K |
| 2025-11-07 | 31.50 | 31.56 | ↑$0.06 (0.19%) | 31.30 | 31.56 | 48.14K |
| 2025-11-06 | 31.74 | 31.55 | ↓$0.19 (-0.60%) | 31.50 | 31.74 | 198.43K |
| 2025-11-05 | 31.67 | 31.70 | ↑$0.03 (0.09%) | 31.57 | 31.79 | 33.56K |
| 2025-11-04 | 31.69 | 31.68 | ↓$0.01 (-0.03%) | 31.61 | 31.74 | 54.46K |
| 2025-11-03 | 31.77 | 31.78 | ↑$0.01 (0.03%) | 31.71 | 31.97 | 49.53K |
| 2025-10-31 | 31.76 | 31.77 | ↑$0.01 (0.03%) | 31.69 | 31.82 | 37.17K |
| 2025-10-30 | 31.64 | 31.68 | ↑$0.04 (0.13%) | 31.64 | 31.82 | 642.19K |
| 2025-10-29 | 31.87 | 31.81 | ↓$0.06 (-0.19%) | 31.79 | 31.87 | 40.97K |
| 2025-10-28 | 31.94 | 31.85 | ↓$0.09 (-0.28%) | 31.79 | 31.94 | 46.84K |
| 2025-10-27 | 31.77 | 31.82 | ↑$0.05 (0.16%) | 31.77 | 31.86 | 93.20K |
Create an account or log in to view more rows.
$HEQT Spike it!
$HEQT CHUG CHUG CHUG
$HEQT Buy now
$HEQT This stock is the golden ticket.
$HEQT low volume today isn’t necessarily a bad thing
$HEQT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$HEQT recovery hasn’t even started yet.. imo
$HEQT volume = money
$HEQT to the moon!
$HEQT diamond balls