Simplify Commodities Strategy No K-1 ETF (HARD)

HARD
🏛️ États-Unis →
30.57
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 30.48 30.73 30.38 30.57 0.1M
2025-09-25 30.65 30.65 30.22 30.35 0.0M
2025-09-24 30.88 30.88 30.50 30.58 0.0M
2025-09-23 30.78 30.78 30.55 30.66 0.0M
2025-09-22 30.02 30.47 30.02 30.47 0.0M
2025-09-19 30.22 30.42 30.12 30.22 0.0M
2025-09-18 30.47 30.47 30.21 30.36 0.0M
2025-09-17 30.84 32.00 30.35 30.48 0.1M
2025-09-16 31.30 32.00 31.15 31.18 0.1M
2025-09-15 30.94 31.13 30.92 31.12 0.0M
2025-09-12 30.57 30.61 30.32 30.32 0.0M
2025-09-11 29.86 30.24 29.86 30.19 0.0M
2025-09-10 30.03 30.18 30.02 30.11 0.0M
2025-09-09 30.32 30.32 29.76 29.76 0.0M
2025-09-08 30.22 30.38 30.22 30.35 0.0M
2025-09-05 30.49 30.49 29.96 30.03 0.0M
2025-09-04 30.47 30.74 30.15 30.33 0.0M
2025-09-03 30.81 30.91 30.65 30.69 0.0M
2025-09-02 30.90 31.24 30.69 31.18 0.0M
2025-08-29 30.27 30.81 30.25 30.77 0.0M
2025-08-28 30.38 30.38 30.19 30.30 0.0M
2025-08-27 30.36 30.65 30.31 30.43 0.0M
2025-08-26 30.13 30.14 29.91 30.14 0.0M
2025-08-25 30.15 30.25 30.00 30.20 0.0M
2025-08-22 29.69 30.33 29.63 30.26 0.0M
2025-08-21 29.42 29.62 29.32 29.60 0.0M
2025-08-20 29.35 29.45 29.35 29.45 0.0M
2025-08-19 29.00 29.06 28.92 28.97 0.0M
2025-08-18 28.71 29.10 28.71 29.00 0.0M
2025-08-15 28.31 28.86 28.21 28.79 0.0M
2025-08-14 28.44 28.56 28.04 28.29 0.0M
2025-08-13 29.00 29.26 28.54 28.86 0.0M
2025-08-12 28.39 28.82 28.37 28.81 0.0M
2025-08-11 28.30 28.51 28.22 28.44 0.0M
2025-08-08 29.28 29.30 28.24 28.31 0.0M
2025-08-07 28.90 29.23 28.71 29.17 0.0M
2025-08-06 28.49 28.76 28.35 28.60 0.0M
2025-08-05 27.95 28.80 27.95 28.39 0.0M
2025-08-04 27.93 28.28 27.75 27.94 0.0M
2025-08-01 28.23 28.23 27.78 27.98 0.0M
2025-07-31 29.06 29.07 28.26 28.26 0.0M
2025-07-30 29.88 30.21 29.12 29.21 0.0M
2025-07-29 29.66 30.12 29.50 30.07 0.0M
2025-07-28 29.79 29.84 29.53 29.70 0.0M
2025-07-25 29.65 29.65 29.21 29.52 0.1M
2025-07-24 29.95 29.95 29.57 29.80 0.0M
2025-07-23 29.99 30.09 29.73 30.09 0.0M
2025-07-22 29.49 29.71 29.40 29.70 0.1M
2025-07-21 29.28 29.68 29.28 29.58 0.0M
2025-07-18 29.44 29.62 29.14 29.14 0.0M
2025-07-17 28.81 29.16 28.81 29.11 0.0M
2025-07-16 28.74 29.06 28.70 29.03 0.0M
2025-07-15 28.85 28.90 28.75 28.78 0.0M
2025-07-14 29.32 29.32 28.74 28.74 0.0M
2025-07-11 29.03 29.50 28.99 29.46 0.0M
2025-07-10 29.09 29.09 28.76 28.87 0.0M
2025-07-09 28.80 28.98 28.74 28.90 0.0M
2025-07-08 28.20 28.88 28.14 28.81 0.0M
2025-07-07 27.97 28.39 27.95 28.38 0.1M
2025-07-03 28.40 28.50 28.29 28.33 0.0M
2025-07-02 28.22 28.67 28.19 28.62 0.0M
2025-07-01 28.01 28.12 27.82 27.93 0.0M
2025-06-30 28.07 28.19 27.90 28.11 0.0M
2025-06-27 28.00 28.19 27.84 28.18 0.0M
2025-06-26 28.00 28.27 27.91 28.15 0.0M
2025-06-25 27.87 27.97 27.71 27.81 0.0M
2025-06-24 28.59 28.59 28.16 28.25 0.0M
2025-06-23 29.30 29.43 28.78 28.78 0.0M
2025-06-20 29.37 29.55 29.16 29.16 0.0M
2025-06-18 29.75 29.79 29.55 29.61 0.1M
2025-06-17 30.25 30.25 29.66 29.69 0.0M
2025-06-16 30.09 30.21 29.85 30.17 0.0M
2025-06-13 29.68 29.75 29.47 29.50 0.0M
2025-06-12 29.79 29.90 29.75 29.90 0.0M
2025-06-11 29.59 29.84 29.59 29.75 0.0M
2025-06-10 29.71 29.73 29.35 29.65 0.0M
2025-06-09 29.58 29.81 29.54 29.79 0.0M
2025-06-06 29.25 29.63 29.14 29.33 0.0M
2025-06-05 28.85 28.88 28.61 28.88 0.0M
2025-06-04 28.15 28.35 28.11 28.23 0.0M
2025-06-03 27.88 28.84 27.84 27.93 0.0M
2025-06-02 27.98 28.08 27.78 27.82 0.0M
2025-05-30 27.70 27.73 27.59 27.63 0.0M
2025-05-29 27.74 27.90 27.65 27.78 0.0M
2025-05-28 28.18 28.18 27.82 27.90 0.0M
2025-05-27 28.43 28.43 27.92 28.09 0.0M
2025-05-23 28.37 28.46 28.32 28.42 0.0M
2025-05-22 28.51 28.70 28.47 28.65 0.0M
2025-05-21 28.76 28.83 28.62 28.77 0.0M
2025-05-20 28.79 28.79 28.54 28.75 0.0M
2025-05-19 28.63 28.85 28.38 28.85 0.0M
2025-05-16 28.40 28.62 28.39 28.61 0.0M
2025-05-15 28.40 28.48 28.05 28.35 0.0M
2025-05-14 29.02 29.05 28.61 28.84 0.0M
2025-05-13 28.85 29.19 28.85 29.10 0.1M
2025-05-12 28.62 28.64 28.44 28.64 0.0M
2025-05-09 28.49 28.62 28.49 28.49 0.0M
2025-05-08 28.16 28.33 28.16 28.19 0.0M
2025-05-07 28.24 28.31 27.97 27.98 0.0M
2025-05-06 28.20 28.41 28.17 28.40 0.0M
2025-05-05 27.72 27.92 27.72 27.92 0.1M
2025-05-02 27.81 27.81 27.62 27.73 0.0M
2025-05-01 27.75 27.85 27.59 27.71 0.2M
2025-04-30 28.26 28.30 27.98 28.01 0.0M
2025-04-29 28.67 28.68 28.51 28.53 0.1M
2025-04-28 28.96 29.05 28.83 28.93 0.0M
2025-04-25 29.04 29.13 28.90 29.10 0.0M
2025-04-24 28.97 29.05 28.82 29.01 0.0M
2025-04-23 28.61 28.74 28.52 28.68 0.0M
2025-04-22 28.73 28.87 28.70 28.70 0.0M
2025-04-21 30.73 30.73 28.44 28.55 0.0M
2025-04-17 28.49 28.52 28.42 28.46 0.2M
2025-04-16 28.36 28.45 28.23 28.43 0.0M
2025-04-15 28.11 28.25 28.11 28.21 0.0M
2025-04-14 28.23 28.23 28.04 28.04 0.0M
2025-04-11 28.06 28.14 27.95 28.10 0.1M
2025-04-10 27.98 28.01 27.80 27.90 0.1M
2025-04-09 27.41 28.07 27.39 28.00 0.1M
2025-04-08 27.95 27.97 27.31 27.41 0.0M
2025-04-07 27.88 28.40 27.52 27.57 0.1M
2025-04-04 28.94 29.60 27.93 28.36 0.2M
2025-04-03 30.20 31.13 29.84 30.05 0.1M
2025-04-02 31.58 31.77 31.35 31.69 0.0M
2025-04-01 31.34 31.45 31.07 31.35 0.0M
2025-03-31 30.83 31.07 30.67 31.07 0.2M
2025-03-28 31.07 31.17 30.77 30.81 0.0M
2025-03-27 30.64 31.06 30.33 30.95 0.0M
2025-03-26 30.90 31.16 30.67 30.79 0.1M
2025-03-25 31.00 31.92 30.75 30.94 0.0M
2025-03-24 30.96 31.10 30.48 30.49 0.0M
2025-03-21 31.15 31.15 30.66 30.77 0.0M
2025-03-20 32.29 32.29 31.07 31.31 0.0M
2025-03-19 30.96 31.39 30.95 31.38 0.0M
2025-03-18 31.10 31.10 30.65 30.94 0.0M
2025-03-17 30.22 30.62 30.22 30.57 0.1M
2025-03-14 30.52 30.52 30.09 30.24 0.0M
2025-03-13 30.03 30.59 29.96 30.43 0.0M
2025-03-12 29.97 30.07 29.94 29.96 0.0M
2025-03-11 30.07 30.28 30.04 30.17 0.0M
2025-03-10 29.83 30.16 29.83 30.01 0.1M
2025-03-07 29.61 29.81 29.53 29.81 0.0M
2025-03-06 29.89 29.90 29.73 29.77 0.0M
2025-03-05 29.88 30.16 29.77 30.13 0.0M
2025-03-04 29.62 29.62 29.38 29.55 0.1M
2025-03-03 29.10 29.24 28.99 29.20 0.5M
2025-02-28 29.32 29.38 29.01 29.10 0.0M
2025-02-27 29.85 29.85 29.45 29.48 0.0M
2025-02-26 30.10 30.10 29.84 29.99 0.0M
2025-02-25 30.30 31.00 29.90 30.35 0.0M
2025-02-24 30.72 30.82 30.41 30.49 0.2M
2025-02-21 31.10 31.31 31.00 31.05 0.0M
2025-02-20 31.50 31.50 31.07 31.16 0.0M
2025-02-19 31.79 31.79 31.36 31.67 0.0M
2025-02-18 32.16 33.65 30.58 31.36 0.1M
2025-02-14 31.01 31.14 30.59 30.63 0.1M
2025-02-13 30.57 30.75 30.51 30.61 0.0M
2025-02-12 29.89 30.27 29.89 30.18 0.0M
2025-02-11 30.15 30.28 29.88 29.91 0.0M
2025-02-10 30.04 30.43 30.04 30.39 0.0M
2025-02-07 29.93 29.95 29.62 29.68 0.0M
2025-02-06 29.90 29.90 29.56 29.90 0.0M
2025-02-05 29.81 29.93 29.60 29.90 0.0M
2025-02-04 29.32 29.63 29.32 29.54 0.1M
2025-02-03 29.18 29.57 29.12 29.31 0.6M
2025-01-31 29.00 29.17 28.80 29.04 0.1M
2025-01-30 29.59 29.59 29.08 29.13 0.0M
2025-01-29 29.18 29.29 29.13 29.17 0.1M
2025-01-28 28.52 28.86 28.52 28.78 0.0M
2025-01-27 28.48 28.59 28.20 28.51 0.1M
2025-01-24 28.94 29.20 28.91 29.05 0.0M
2025-01-23 29.03 30.48 28.99 29.03 0.0M
2025-01-22 28.65 29.02 28.65 28.93 0.0M
2025-01-21 28.57 28.66 28.42 28.65 0.0M
2025-01-17 28.35 28.80 28.28 28.51 0.1M
2025-01-16 28.99 28.99 28.34 28.81 0.0M
2025-01-15 28.70 29.12 28.68 29.12 0.0M
2025-01-14 28.04 28.30 28.04 28.25 0.0M
2025-01-13 28.08 28.33 28.06 28.21 0.0M
2025-01-10 27.74 27.81 27.41 27.76 0.0M
2025-01-08 26.95 26.97 26.47 26.70 0.0M
2025-01-07 27.01 27.05 26.94 26.94 0.0M
2025-01-06 26.91 27.00 26.89 26.98 0.0M
2025-01-03 26.87 26.87 26.64 26.66 0.0M
2025-01-02 26.80 27.09 26.76 26.76 0.0M