Skip to main content

Simplify US Equity Plus Downside (NY: SPD )

30.34 -0.31 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 30.85 30.85 30.28 30.34 61,337 -0.31(-1.00%)
Apr 12, 2024 30.90 30.90 30.56 30.64 8,209 -0.45(-1.44%)
Apr 11, 2024 30.90 31.13 30.82 31.09 11,967 +0.21(+0.69%)
Apr 10, 2024 30.85 30.90 30.79 30.88 4,006 -0.23(-0.74%)
Apr 09, 2024 31.16 31.16 30.98 31.11 2,689 +0.06(+0.18%)
Apr 08, 2024 31.18 31.20 31.05 31.05 5,446 -0.03(-0.10%)
Apr 05, 2024 31.06 31.19 31.03 31.08 17,754 +0.31(+1.01%)
Apr 04, 2024 31.32 31.37 30.77 30.77 15,012 -0.35(-1.12%)
Apr 03, 2024 31.10 31.24 31.10 31.12 33,364 -0.04(-0.13%)
Apr 02, 2024 31.04 31.16 31.00 31.16 102,487 -0.14(-0.45%)
Apr 01, 2024 31.39 31.45 31.27 31.30 25,128 +0.21(+0.68%)
Mar 28, 2024 31.39 31.45 31.09 31.09 12,270 -0.30(-0.96%)
Mar 27, 2024 31.21 31.40 31.19 31.39 24,045 +0.29(+0.93%)
Mar 26, 2024 31.23 31.27 31.10 31.10 7,389 -0.13(-0.42%)
Mar 25, 2024 31.19 31.26 31.19 31.23 12,624 -0.07(-0.22%)
Mar 22, 2024 31.36 31.37 31.27 31.30 30,232 -0.08(-0.25%)
Mar 21, 2024 31.37 31.45 31.35 31.38 48,905 +0.13(+0.41%)
Mar 20, 2024 30.99 31.25 30.94 31.25 68,857 +0.26(+0.84%)
Mar 19, 2024 30.80 31.01 30.71 30.99 19,740 +0.15(+0.48%)
Mar 18, 2024 30.89 30.96 30.84 30.84 128,823 +0.11(+0.36%)
Mar 15, 2024 30.78 30.94 30.56 30.73 139,005 -0.13(-0.42%)
Mar 14, 2024 30.92 30.92 30.73 30.86 15,863 -0.04(-0.14%)
Mar 13, 2024 30.90 30.99 30.89 30.91 12,581 -0.07(-0.22%)
Mar 12, 2024 30.69 30.97 30.69 30.97 22,177 +0.29(+0.95%)
Mar 11, 2024 30.65 30.68 30.48 30.68 32,259 +0.03(+0.10%)
Mar 08, 2024 30.90 31.04 30.62 30.65 9,864 -0.20(-0.65%)
Mar 07, 2024 30.82 30.88 30.79 30.85 11,107 +0.26(+0.85%)
Mar 06, 2024 30.55 30.70 30.49 30.59 30,525 +0.20(+0.65%)
Mar 05, 2024 30.57 30.58 30.28 30.39 10,513 -0.30(-0.97%)
Mar 04, 2024 30.72 30.81 30.69 30.69 17,325 -0.04(-0.14%)
Mar 01, 2024 30.56 30.75 30.56 30.73 24,990 +0.20(+0.66%)
Feb 29, 2024 30.49 30.53 30.37 30.53 8,450 +0.19(+0.64%)
Feb 28, 2024 30.34 30.40 30.30 30.34 9,142 -0.07(-0.24%)
Feb 27, 2024 30.42 30.42 30.28 30.41 43,722 +0.04(+0.12%)
Feb 26, 2024 30.46 30.46 30.38 30.38 20,302 -0.12(-0.39%)
Feb 23, 2024 30.52 30.59 30.45 30.49 31,874 +0.02(+0.08%)
Feb 22, 2024 30.31 30.48 30.23 30.47 31,404 +0.60(+2.01%)
Feb 21, 2024 29.75 29.87 29.74 29.87 2,198 -0.01(-0.02%)
Feb 20, 2024 29.83 29.87 29.76 29.87 7,509 -0.13(-0.43%)
Feb 16, 2024 30.11 30.19 30.00 30.00 17,501 -0.18(-0.59%)
Feb 15, 2024 30.05 30.18 30.02 30.18 48,059 +0.24(+0.79%)
Feb 14, 2024 29.83 29.95 29.77 29.95 12,886 +0.26(+0.88%)
Feb 13, 2024 29.75 29.77 29.53 29.69 15,920 -0.40(-1.32%)
Feb 12, 2024 30.14 30.22 30.06 30.08 194,382 -0.06(-0.20%)
Feb 09, 2024 29.93 30.14 29.93 30.14 93,596 +0.15(+0.50%)
Feb 08, 2024 29.93 29.99 29.88 29.99 18,341 +0.03(+0.10%)
Feb 07, 2024 29.90 29.97 29.87 29.96 74,885 +0.29(+0.99%)
Feb 06, 2024 29.66 29.68 29.57 29.67 18,298 +0.03(+0.09%)
Feb 05, 2024 29.71 29.71 29.54 29.64 31,012 -0.08(-0.28%)
Feb 02, 2024 29.49 29.78 29.49 29.73 11,021 +0.30(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.