Simplify Propel Opportunities ETF (SURI) Historical Stock Data
21.77 ↓0.26 (-1.20%)
As of April 23, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, SURI is down -0.39% a day on average. There have been 13 days where Simplify Propel Opportunities ETF closed green and 17 days where SURI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 21.85 | 21.77 | ↓$0.08 (-0.36%) | 21.77 | 21.85 | 172 |
| 2024-04-23 | 21.96 | 22.03 | ↑$0.07 (0.34%) | 21.96 | 22.03 | 478 |
| 2024-04-22 | 22.08 | 21.76 | ↓$0.32 (-1.44%) | 21.76 | 22.08 | 276 |
| 2024-04-19 | 21.54 | 21.52 | ↓$0.02 (-0.08%) | 21.52 | 21.54 | 317 |
| 2024-04-18 | 21.82 | 21.82 | ↑$0.00 (0.00%) | 21.82 | 21.82 | 98 |
| 2024-04-17 | 22.21 | 21.92 | ↓$0.29 (-1.32%) | 21.92 | 22.21 | 659 |
| 2024-04-16 | 22.13 | 22.34 | ↑$0.21 (0.93%) | 22.13 | 22.52 | 768 |
| 2024-04-15 | 22.81 | 22.44 | ↓$0.37 (-1.61%) | 22.44 | 22.98 | 16.79K |
| 2024-04-12 | 23.50 | 23.17 | ↓$0.33 (-1.43%) | 23.09 | 23.50 | 851 |
| 2024-04-11 | 23.75 | 23.58 | ↓$0.17 (-0.73%) | 23.57 | 23.75 | 1.86K |
| 2024-04-10 | 23.92 | 23.75 | ↓$0.17 (-0.69%) | 23.75 | 23.92 | 762 |
| 2024-04-09 | 24.35 | 24.31 | ↓$0.04 (-0.16%) | 24.25 | 24.35 | 848 |
| 2024-04-08 | 24.11 | 24.12 | ↑$0.01 (0.04%) | 23.94 | 24.16 | 3.45K |
| 2024-04-05 | 24.18 | 24.10 | ↓$0.08 (-0.32%) | 24.07 | 24.26 | 330.85K |
| 2024-04-04 | 24.06 | 24.06 | ↑$0.00 (0.00%) | 24.06 | 24.06 | 156 |
| 2024-04-03 | 24.37 | 24.44 | ↑$0.07 (0.28%) | 24.30 | 24.58 | 1.65K |
| 2024-04-02 | 25.31 | 24.56 | ↓$0.75 (-2.96%) | 24.34 | 25.31 | 4.29K |
| 2024-04-01 | 24.91 | 24.91 | ↑$0.00 (0.00%) | 24.91 | 24.91 | 258 |
| 2024-03-28 | 25.30 | 25.50 | ↑$0.20 (0.79%) | 25.30 | 25.50 | 3.84K |
| 2024-03-27 | 25.31 | 25.39 | ↑$0.08 (0.32%) | 25.31 | 25.41 | 315.48K |
| 2024-03-26 | 24.85 | 25.09 | ↑$0.24 (0.97%) | 24.80 | 25.09 | 7.58K |
| 2024-03-25 | 25.20 | 25.03 | ↓$0.17 (-0.67%) | 24.93 | 25.40 | 8.38K |
| 2024-03-22 | 26.14 | 25.84 | ↓$0.30 (-1.15%) | 25.84 | 26.20 | 3.94K |
| 2024-03-21 | 25.64 | 25.54 | ↓$0.09 (-0.35%) | 25.54 | 25.80 | 82.78K |
| 2024-03-20 | 25.34 | 25.56 | ↑$0.22 (0.87%) | 25.34 | 25.56 | 571 |
| 2024-03-19 | 24.78 | 24.93 | ↑$0.15 (0.61%) | 24.78 | 24.93 | 2.11K |
| 2024-03-18 | 25.00 | 24.87 | ↓$0.13 (-0.53%) | 24.87 | 25.01 | 4.23K |
| 2024-03-15 | 24.82 | 25.11 | ↑$0.29 (1.18%) | 24.71 | 25.17 | 215.70K |
| 2024-03-14 | 25.04 | 24.74 | ↓$0.31 (-1.22%) | 24.56 | 25.04 | 300.38K |
| 2024-03-13 | 26.01 | 25.26 | ↓$0.75 (-2.89%) | 25.06 | 26.01 | 2.70K |
Create an account or log in to view more rows.
$SURI lmao wtf was that
$SURI time to run
$SURI we finna be at the top yo
$SURI nothing drops
$SURI omg this is bullshit
$SURI steady steady n hold
$SURI has just been halted from trading.
$SURI I still don’t wanna buy it
$SURI HOLDING LONG AND STRONG!!!
$SURI Ride this train. You won't regret.