Simplify Exchange Traded Funds (RTYD) Historical Stock Data

20.59 ↑0.48 (2.39%)
As of December 2, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, RTYD is down -0.19% a day on average. There have been 16 days where Simplify Exchange Traded Funds closed green and 14 days where RTYD closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3020.1920.11↓$0.08 (-0.40%)20.1120.213.37K
2023-01-2720.2820.28↑$0.00 (0.00%)20.2820.28855
2023-01-2019.7519.89↑$0.14 (0.73%)19.7519.893.84K
2023-01-1919.6519.65↑$0.00 (0.00%)19.6519.65392
2023-01-1819.8119.81↑$0.00 (0.00%)19.8119.810.94K
2023-01-1720.1620.10↓$0.06 (-0.30%)20.1020.178.42K
2023-01-1320.1620.16↑$0.00 (0.00%)20.0720.16623
2023-01-1220.0320.03↑$0.00 (0.00%)20.0320.051.02K
2023-01-1119.6819.77↑$0.09 (0.45%)19.6819.77234
2023-01-1019.2719.55↑$0.28 (1.46%)19.2719.55336
2023-01-0919.4219.31↓$0.11 (-0.56%)19.3119.421.04K
2023-01-0619.2919.29↑$0.00 (0.00%)19.2919.29100
2023-01-0419.1119.06↓$0.06 (-0.29%)19.0619.11566
2023-01-0318.7918.85↑$0.06 (0.32%)18.7518.85311
2022-12-3018.7318.87↑$0.14 (0.77%)18.7318.87782
2022-12-2918.8918.96↑$0.07 (0.36%)18.8918.96658
2022-12-2818.6518.61↓$0.04 (-0.23%)18.6118.773.22K
2022-12-2720.0119.00↓$1.02 (-5.07%)18.9420.0112.80K
2022-12-2318.9919.07↑$0.08 (0.44%)18.9919.07826
2022-12-2218.9118.99↑$0.08 (0.42%)18.9118.99628
2022-12-2119.2119.21↓$0.00 (0.00%)19.2119.21174
2022-12-2019.0519.05↑$0.00 (0.00%)19.0519.05422
2022-12-1919.1319.04↓$0.09 (-0.48%)19.0019.138.84K
2022-12-1619.1619.13↓$0.02 (-0.12%)19.0719.169.88K
2022-12-1519.3519.25↓$0.10 (-0.49%)19.2519.351.31K
2022-12-1420.0119.70↓$0.31 (-1.56%)19.6920.01821
2022-12-1320.0219.94↓$0.08 (-0.39%)19.9420.021.31K
2022-12-1219.9019.90↑$0.00 (0.00%)19.9019.904
2022-12-0919.8319.74↓$0.09 (-0.45%)19.7419.831.53K
2022-12-0820.0119.93↓$0.08 (-0.39%)19.9320.015.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$RTYD Shorts talk the talk but cant walk the walk

0 Like Report
bredjohnson

$RTYD I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
BretJohns

$RTYD we always finish green after a red week. Less go!

0 Like Report