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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 20.19 | 20.11 | ↓$0.08 (-0.40%) | 20.11 | 20.21 | 3.37K |
| 2023-01-27 | 20.28 | 20.28 | ↑$0.00 (0.00%) | 20.28 | 20.28 | 855 |
| 2023-01-20 | 19.75 | 19.89 | ↑$0.14 (0.73%) | 19.75 | 19.89 | 3.84K |
| 2023-01-19 | 19.65 | 19.65 | ↑$0.00 (0.00%) | 19.65 | 19.65 | 392 |
| 2023-01-18 | 19.81 | 19.81 | ↑$0.00 (0.00%) | 19.81 | 19.81 | 0.94K |
| 2023-01-17 | 20.16 | 20.10 | ↓$0.06 (-0.30%) | 20.10 | 20.17 | 8.42K |
| 2023-01-13 | 20.16 | 20.16 | ↑$0.00 (0.00%) | 20.07 | 20.16 | 623 |
| 2023-01-12 | 20.03 | 20.03 | ↑$0.00 (0.00%) | 20.03 | 20.05 | 1.02K |
| 2023-01-11 | 19.68 | 19.77 | ↑$0.09 (0.45%) | 19.68 | 19.77 | 234 |
| 2023-01-10 | 19.27 | 19.55 | ↑$0.28 (1.46%) | 19.27 | 19.55 | 336 |
| 2023-01-09 | 19.42 | 19.31 | ↓$0.11 (-0.56%) | 19.31 | 19.42 | 1.04K |
| 2023-01-06 | 19.29 | 19.29 | ↑$0.00 (0.00%) | 19.29 | 19.29 | 100 |
| 2023-01-04 | 19.11 | 19.06 | ↓$0.06 (-0.29%) | 19.06 | 19.11 | 566 |
| 2023-01-03 | 18.79 | 18.85 | ↑$0.06 (0.32%) | 18.75 | 18.85 | 311 |
| 2022-12-30 | 18.73 | 18.87 | ↑$0.14 (0.77%) | 18.73 | 18.87 | 782 |
| 2022-12-29 | 18.89 | 18.96 | ↑$0.07 (0.36%) | 18.89 | 18.96 | 658 |
| 2022-12-28 | 18.65 | 18.61 | ↓$0.04 (-0.23%) | 18.61 | 18.77 | 3.22K |
| 2022-12-27 | 20.01 | 19.00 | ↓$1.02 (-5.07%) | 18.94 | 20.01 | 12.80K |
| 2022-12-23 | 18.99 | 19.07 | ↑$0.08 (0.44%) | 18.99 | 19.07 | 826 |
| 2022-12-22 | 18.91 | 18.99 | ↑$0.08 (0.42%) | 18.91 | 18.99 | 628 |
| 2022-12-21 | 19.21 | 19.21 | ↓$0.00 (0.00%) | 19.21 | 19.21 | 174 |
| 2022-12-20 | 19.05 | 19.05 | ↑$0.00 (0.00%) | 19.05 | 19.05 | 422 |
| 2022-12-19 | 19.13 | 19.04 | ↓$0.09 (-0.48%) | 19.00 | 19.13 | 8.84K |
| 2022-12-16 | 19.16 | 19.13 | ↓$0.02 (-0.12%) | 19.07 | 19.16 | 9.88K |
| 2022-12-15 | 19.35 | 19.25 | ↓$0.10 (-0.49%) | 19.25 | 19.35 | 1.31K |
| 2022-12-14 | 20.01 | 19.70 | ↓$0.31 (-1.56%) | 19.69 | 20.01 | 821 |
| 2022-12-13 | 20.02 | 19.94 | ↓$0.08 (-0.39%) | 19.94 | 20.02 | 1.31K |
| 2022-12-12 | 19.90 | 19.90 | ↑$0.00 (0.00%) | 19.90 | 19.90 | 4 |
| 2022-12-09 | 19.83 | 19.74 | ↓$0.09 (-0.45%) | 19.74 | 19.83 | 1.53K |
| 2022-12-08 | 20.01 | 19.93 | ↓$0.08 (-0.39%) | 19.93 | 20.01 | 5.71K |
Create an account or log in to view more rows.
$RTYD the time is near
$RTYD How can this stock move so little? Damn
$RTYD Buy the dip
$RTYD This week or next…huge pop.
$RTYD Shorts talk the talk but cant walk the walk
$RTYD bear trap?
$RTYD HODL!!!
$RTYD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RTYD NOT SELLING.
$RTYD we always finish green after a red week. Less go!