Simplify US Equity PLUS Downside Convexity ETF (SPD) Historical Stock Data
30.32 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SPD is down -0.16% a day on average. There have been 15 days where Simplify US Equity PLUS Downside Convexity ETF closed green and 15 days where SPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 30.26 | 30.32 | ↑$0.06 (0.20%) | 30.16 | 30.32 | 30.42K |
| 2024-04-23 | 30.12 | 30.25 | ↑$0.13 (0.43%) | 30.01 | 30.30 | 16.13K |
| 2024-04-22 | 29.91 | 29.93 | ↑$0.02 (0.07%) | 29.84 | 30.08 | 10.74K |
| 2024-04-19 | 30.01 | 29.76 | ↓$0.25 (-0.84%) | 29.70 | 30.01 | 4.18K |
| 2024-04-18 | 30.07 | 30.00 | ↓$0.07 (-0.24%) | 30.00 | 30.24 | 16.11K |
| 2024-04-17 | 30.34 | 30.10 | ↓$0.24 (-0.80%) | 30.10 | 30.34 | 8.59K |
| 2024-04-16 | 30.25 | 30.26 | ↑$0.01 (0.04%) | 30.23 | 30.31 | 14.73K |
| 2024-04-15 | 30.85 | 30.34 | ↓$0.51 (-1.66%) | 30.28 | 30.85 | 61.34K |
| 2024-04-12 | 30.90 | 30.64 | ↓$0.26 (-0.83%) | 30.56 | 30.90 | 8.21K |
| 2024-04-11 | 30.90 | 31.09 | ↑$0.19 (0.62%) | 30.82 | 31.13 | 11.97K |
| 2024-04-10 | 30.85 | 30.88 | ↑$0.03 (0.09%) | 30.79 | 30.90 | 4.01K |
| 2024-04-09 | 31.16 | 31.11 | ↓$0.05 (-0.17%) | 30.98 | 31.16 | 2.69K |
| 2024-04-08 | 31.18 | 31.05 | ↓$0.13 (-0.42%) | 31.05 | 31.20 | 5.45K |
| 2024-04-05 | 31.06 | 31.08 | ↑$0.02 (0.06%) | 31.04 | 31.19 | 17.75K |
| 2024-04-04 | 31.32 | 30.77 | ↓$0.55 (-1.76%) | 30.77 | 31.37 | 15.01K |
| 2024-04-03 | 31.10 | 31.12 | ↑$0.02 (0.06%) | 31.10 | 31.24 | 33.36K |
| 2024-04-02 | 31.04 | 31.16 | ↑$0.12 (0.39%) | 31.00 | 31.16 | 102.49K |
| 2024-04-01 | 31.39 | 31.30 | ↓$0.09 (-0.29%) | 31.27 | 31.45 | 25.13K |
| 2024-03-28 | 31.39 | 31.09 | ↓$0.30 (-0.96%) | 31.09 | 31.44 | 12.27K |
| 2024-03-27 | 31.21 | 31.39 | ↑$0.18 (0.58%) | 31.19 | 31.40 | 24.05K |
| 2024-03-26 | 31.23 | 31.10 | ↓$0.13 (-0.42%) | 31.10 | 31.27 | 7.39K |
| 2024-03-25 | 31.19 | 31.23 | ↑$0.04 (0.13%) | 31.19 | 31.25 | 12.62K |
| 2024-03-22 | 31.46 | 31.40 | ↓$0.06 (-0.19%) | 31.37 | 31.46 | 30.14K |
| 2024-03-21 | 31.47 | 31.48 | ↑$0.01 (0.03%) | 31.45 | 31.55 | 48.75K |
| 2024-03-20 | 31.09 | 31.35 | ↑$0.26 (0.84%) | 31.04 | 31.35 | 68.64K |
| 2024-03-19 | 30.90 | 31.09 | ↑$0.19 (0.61%) | 30.81 | 31.11 | 19.68K |
| 2024-03-18 | 30.99 | 30.94 | ↓$0.04 (-0.15%) | 30.94 | 31.05 | 128.41K |
| 2024-03-15 | 30.88 | 30.83 | ↓$0.05 (-0.16%) | 30.66 | 31.04 | 138.56K |
| 2024-03-14 | 31.02 | 30.96 | ↓$0.06 (-0.19%) | 30.83 | 31.02 | 15.78K |
| 2024-03-13 | 31.00 | 31.00 | ↑$0.00 (0.01%) | 30.99 | 31.09 | 12.54K |
Create an account or log in to view more rows.
$SPD Buy the dip
$SPD death cross will complete today
$SPD i am trading for a better future!
$SPD lfg!!! So much movement ! Buy n hodl!
$SPD hot trash
$SPD time will come
$SPD has just been halted from trading.
$SPD come back next earning
$SPD looking good today??
$SPD Holding