Simplify US Equity PLUS Upside Convexity ETF (SPUC) Historical Stock Data
39.14 ↑0.12 (0.29%)
As of March 6, 2024, 1:58pm EST.
Historical Data
In the past 30 trading days, SPUC is down -0.14% a day on average. There have been 19 days where Simplify US Equity PLUS Upside Convexity ETF closed green and 11 days where SPUC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 39.09 | 39.14 | ↑$0.05 (0.12%) | 39.06 | 39.19 | 2.96K |
2024-03-27 | 39.02 | 39.02 | ↑$0.00 (0.00%) | 39.02 | 39.02 | 160 |
2024-03-26 | 38.75 | 38.38 | ↓$0.37 (-0.94%) | 38.38 | 38.75 | 1.32K |
2024-03-25 | 38.62 | 38.66 | ↑$0.04 (0.11%) | 38.62 | 38.69 | 1.91K |
2024-03-22 | 39.02 | 39.00 | ↓$0.02 (-0.04%) | 38.90 | 39.02 | 610 |
2024-03-21 | 39.46 | 39.10 | ↓$0.36 (-0.91%) | 39.10 | 42.95 | 13.32K |
2024-03-20 | 38.75 | 38.75 | ↑$0.00 (0.00%) | 38.75 | 38.75 | 422 |
2024-03-19 | 37.70 | 38.13 | ↑$0.43 (1.14%) | 37.70 | 38.13 | 0.95K |
2024-03-18 | 37.91 | 37.69 | ↓$0.22 (-0.58%) | 37.69 | 37.91 | 710 |
2024-03-15 | 37.35 | 37.21 | ↓$0.14 (-0.39%) | 37.21 | 37.35 | 809 |
2024-03-14 | 37.60 | 37.66 | ↑$0.06 (0.15%) | 37.60 | 37.66 | 164 |
2024-03-13 | 38.25 | 37.88 | ↓$0.37 (-0.95%) | 37.88 | 38.25 | 791 |
2024-03-12 | 37.78 | 38.10 | ↑$0.32 (0.85%) | 37.78 | 38.10 | 2.61K |
2024-03-11 | 37.26 | 37.26 | ↑$0.00 (0.00%) | 37.26 | 37.26 | 125 |
2024-03-08 | 38.24 | 37.36 | ↓$0.88 (-2.29%) | 37.36 | 38.24 | 1.80K |
2024-03-07 | 37.69 | 37.83 | ↑$0.14 (0.38%) | 37.69 | 37.83 | 618 |
2024-03-06 | 37.05 | 37.06 | ↑$0.01 (0.02%) | 36.97 | 37.34 | 25.22K |
2024-03-05 | 36.77 | 36.63 | ↓$0.14 (-0.38%) | 36.63 | 36.77 | 499 |
2024-03-04 | 37.43 | 37.43 | ↑$0.01 (0.01%) | 37.43 | 37.43 | 510 |
2024-03-01 | 37.31 | 37.53 | ↑$0.22 (0.60%) | 37.31 | 37.53 | 225 |
2024-02-29 | 36.99 | 36.99 | ↑$0.00 (0.00%) | 36.99 | 36.99 | 161 |
2024-02-28 | 36.47 | 36.47 | ↑$0.00 (0.00%) | 36.47 | 36.47 | 14 |
2024-02-27 | 36.49 | 36.60 | ↑$0.11 (0.29%) | 36.49 | 36.62 | 5.12K |
2024-02-26 | 36.85 | 36.44 | ↓$0.41 (-1.11%) | 36.44 | 36.85 | 1.66K |
2024-02-23 | 37.10 | 36.85 | ↓$0.25 (-0.67%) | 36.83 | 37.10 | 1.56K |
2024-02-22 | 36.71 | 36.80 | ↑$0.09 (0.25%) | 36.71 | 36.80 | 310 |
2024-02-21 | 35.31 | 35.31 | ↑$0.00 (0.00%) | 35.31 | 35.31 | 68 |
2024-02-20 | 35.13 | 35.21 | ↑$0.08 (0.22%) | 35.05 | 35.21 | 596 |
2024-02-16 | 35.75 | 35.68 | ↓$0.07 (-0.19%) | 35.68 | 35.75 | 148 |
2024-02-15 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 36.00 | 36.00 | 103 |
Create an account or log in to view more rows.
$SPUC yes
keep going down
let's go
stop stalling
$SPUC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$SPUC Mindset is key
$SPUC I blocked some bears and I liked it!
$SPUC Burn burn burn
$SPUC good times
$SPUC man this will be good in coming weeks
$SPUC hello
please hold.
$SPUC Let’s goooo
$SPUC hint hint this is when you buy a few