Simplify Exchange Traded Funds (HEQT) Historical Stock Data
26.20 ↑0.05 (0.19%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEQT is down -0.17% a day on average. There have been 11 days where Simplify Exchange Traded Funds closed green and 19 days where HEQT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 26.20 | 26.20 | ↑$0.00 (0.00%) | 26.09 | 26.21 | 35.73K |
| 2024-04-23 | 26.05 | 26.15 | ↑$0.10 (0.38%) | 26.05 | 26.16 | 29.98K |
| 2024-04-22 | 25.87 | 25.94 | ↑$0.07 (0.26%) | 25.83 | 26.04 | 44.47K |
| 2024-04-19 | 25.95 | 25.78 | ↓$0.17 (-0.65%) | 25.77 | 25.95 | 34.10K |
| 2024-04-18 | 25.98 | 25.96 | ↓$0.02 (-0.08%) | 25.93 | 26.07 | 16.27K |
| 2024-04-17 | 26.02 | 26.00 | ↓$0.02 (-0.08%) | 25.99 | 26.16 | 24.63K |
| 2024-04-16 | 26.11 | 26.10 | ↓$0.01 (-0.04%) | 26.05 | 26.14 | 56.37K |
| 2024-04-15 | 26.36 | 26.11 | ↓$0.26 (-0.97%) | 26.09 | 26.36 | 70.04K |
| 2024-04-12 | 26.34 | 26.23 | ↓$0.11 (-0.40%) | 26.20 | 26.34 | 53.50K |
| 2024-04-11 | 26.33 | 26.43 | ↑$0.10 (0.38%) | 26.30 | 26.44 | 5.87K |
| 2024-04-10 | 26.25 | 26.32 | ↑$0.07 (0.27%) | 26.25 | 26.35 | 44.75K |
| 2024-04-09 | 26.43 | 26.40 | ↓$0.03 (-0.12%) | 26.29 | 26.43 | 29.85K |
| 2024-04-08 | 26.44 | 26.39 | ↓$0.05 (-0.20%) | 26.38 | 26.45 | 13.77K |
| 2024-04-05 | 26.38 | 26.39 | ↑$0.01 (0.02%) | 26.31 | 26.41 | 25.82K |
| 2024-04-04 | 26.49 | 26.25 | ↓$0.24 (-0.92%) | 26.24 | 26.50 | 36.05K |
| 2024-04-03 | 26.27 | 26.43 | ↑$0.16 (0.59%) | 26.27 | 26.46 | 6.78M |
| 2024-04-02 | 26.37 | 26.33 | ↓$0.04 (-0.15%) | 26.33 | 26.41 | 115.87K |
| 2024-04-01 | 26.55 | 26.43 | ↓$0.12 (-0.45%) | 26.43 | 26.55 | 177.42K |
| 2024-03-28 | 26.49 | 26.49 | ↑$0.00 (0.00%) | 26.46 | 26.51 | 426.49K |
| 2024-03-27 | 26.58 | 26.45 | ↓$0.13 (-0.49%) | 26.40 | 26.58 | 52.14K |
| 2024-03-26 | 26.43 | 26.32 | ↓$0.11 (-0.42%) | 26.32 | 26.46 | 96.17K |
| 2024-03-25 | 26.42 | 26.34 | ↓$0.08 (-0.30%) | 26.34 | 26.43 | 31.22K |
| 2024-03-22 | 26.41 | 26.47 | ↑$0.06 (0.23%) | 26.41 | 26.54 | 106.35K |
| 2024-03-21 | 26.71 | 26.47 | ↓$0.24 (-0.90%) | 26.47 | 26.71 | 25.32K |
| 2024-03-20 | 26.36 | 26.43 | ↑$0.07 (0.27%) | 26.35 | 26.47 | 51.39K |
| 2024-03-19 | 26.27 | 26.32 | ↑$0.05 (0.19%) | 26.26 | 26.38 | 22.69K |
| 2024-03-18 | 26.34 | 26.24 | ↓$0.10 (-0.38%) | 26.24 | 26.35 | 43.91K |
| 2024-03-15 | 26.21 | 26.20 | ↓$0.01 (-0.05%) | 26.17 | 26.24 | 40.56K |
| 2024-03-14 | 26.46 | 26.28 | ↓$0.18 (-0.68%) | 26.26 | 26.46 | 73.85K |
| 2024-03-13 | 26.36 | 26.28 | ↓$0.08 (-0.30%) | 26.27 | 26.36 | 31.61K |
Create an account or log in to view more rows.
$HEQT let’s ride
$HEQT looks good
$HEQT This is how I feel everyday holding this gem.
$HEQT Exciting times ahead people.
$HEQT added!
$HEQT Move up
let's buy
$HEQT what happens?
$HEQT This is how I feel everyday holding this gem.
$HEQT Pack it up boys.
$HEQT over a thousand shares in now