Simplify US Equity PLUS Convexity ETF (SPYC)

SPYC
🏛️ États-Unis →
42.43
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 42.44 42.54 42.21 42.43 0.0M
2025-09-25 42.16 42.25 42.11 42.18 0.0M
2025-09-24 42.85 42.85 42.56 42.58 0.0M
2025-09-23 43.23 43.25 42.83 42.84 0.0M
2025-09-22 42.79 43.30 42.79 43.25 0.0M
2025-09-19 42.74 42.94 42.71 42.94 0.0M
2025-09-18 42.60 42.82 42.60 42.66 0.0M
2025-09-17 42.46 42.63 42.44 42.44 0.0M
2025-09-16 42.53 42.67 42.53 42.60 0.0M
2025-09-15 42.94 42.94 42.60 42.66 0.0M
2025-09-12 42.58 42.71 42.53 42.53 0.0M
2025-09-11 42.71 42.79 42.67 42.79 0.0M
2025-09-10 42.17 42.17 41.89 42.06 0.0M
2025-09-09 41.69 41.86 41.69 41.86 0.0M
2025-09-08 41.24 41.76 41.24 41.65 0.0M
2025-09-05 42.27 42.27 41.39 41.50 0.0M
2025-09-04 41.52 41.85 41.49 41.84 0.0M
2025-09-03 41.25 41.39 41.02 41.24 0.0M
2025-09-02 40.98 41.05 40.69 41.05 0.0M
2025-08-29 41.37 41.49 41.33 41.40 0.0M
2025-08-28 41.61 41.91 41.61 41.89 0.0M
2025-08-27 41.68 41.81 41.63 41.63 0.0M
2025-08-26 41.44 41.63 41.44 41.63 0.0M
2025-08-25 41.54 41.66 41.42 41.42 0.0M
2025-08-22 41.92 41.99 41.79 41.79 0.0M
2025-08-21 40.89 40.89 40.71 40.79 0.0M
2025-08-20 40.86 41.01 40.86 40.98 0.0M
2025-08-19 41.48 41.48 41.07 41.10 0.0M
2025-08-18 41.53 41.53 41.47 41.52 0.0M
2025-08-15 41.74 41.74 41.55 41.65 0.0M
2025-08-14 41.80 41.89 41.68 41.89 0.0M
2025-08-13 41.89 41.89 41.63 41.87 0.0M
2025-08-12 41.12 41.63 41.12 41.63 0.0M
2025-08-11 41.20 41.23 40.95 40.95 0.0M
2025-08-08 40.99 41.25 40.99 41.17 0.0M
2025-08-07 41.22 41.22 40.64 40.75 0.0M
2025-08-06 40.65 40.89 40.64 40.88 0.0M
2025-08-05 40.71 40.73 40.45 40.66 0.0M
2025-08-04 40.34 40.75 40.34 40.75 0.0M
2025-08-01 40.22 40.22 39.80 40.06 0.0M
2025-07-31 41.58 41.58 40.68 40.69 0.0M
2025-07-30 41.08 41.30 40.90 41.14 0.0M
2025-07-29 41.44 41.44 41.21 41.21 0.0M
2025-07-28 41.51 41.57 41.23 41.40 0.0M
2025-07-25 41.35 41.69 41.35 41.53 0.0M
2025-07-24 41.47 41.62 41.40 41.40 0.0M
2025-07-23 41.11 41.41 41.11 41.41 0.0M
2025-07-22 40.83 41.03 40.76 41.03 0.0M
2025-07-21 40.93 41.49 40.93 40.95 0.0M
2025-07-18 41.30 41.30 40.80 40.86 0.0M
2025-07-17 40.95 41.29 40.95 41.17 0.0M
2025-07-16 40.51 40.84 40.34 40.74 0.0M
2025-07-15 41.10 41.10 40.61 40.61 0.0M
2025-07-14 40.85 41.16 40.85 41.04 0.0M
2025-07-11 41.14 41.20 40.93 41.05 0.0M
2025-07-10 41.15 41.75 41.15 41.42 0.0M
2025-07-09 40.98 41.19 40.92 41.19 0.0M
2025-07-08 41.00 41.14 40.67 40.81 0.0M
2025-07-07 41.72 41.77 40.95 41.22 0.0M
2025-07-03 42.60 42.67 42.50 42.50 0.0M
2025-07-02 40.85 41.39 40.85 41.38 0.0M
2025-07-01 40.99 41.12 40.82 41.04 0.0M
2025-06-30 41.04 41.33 40.79 41.32 0.0M
2025-06-27 40.22 40.83 40.22 40.83 0.0M
2025-06-26 40.10 40.31 40.10 40.31 0.0M
2025-06-25 39.66 39.77 39.51 39.51 0.0M
2025-06-24 39.60 39.84 39.43 39.81 0.0M
2025-06-23 38.86 39.13 38.67 39.13 0.0M
2025-06-20 38.92 38.97 38.72 38.82 0.0M
2025-06-18 39.25 39.25 38.92 38.92 0.0M
2025-06-17 39.40 39.47 39.26 39.26 0.0M
2025-06-16 39.66 39.72 39.54 39.56 0.0M
2025-06-13 39.62 39.62 39.26 39.26 0.0M
2025-06-12 39.78 40.00 39.78 39.93 0.0M
2025-06-11 39.99 39.99 39.73 39.78 0.0M
2025-06-10 39.94 40.17 39.94 40.10 0.0M
2025-06-09 39.80 39.90 39.80 39.81 0.0M
2025-06-06 39.80 39.88 39.71 39.83 0.0M
2025-06-05 39.76 39.86 39.26 39.28 0.0M
2025-06-04 39.91 39.95 39.72 39.72 0.0M
2025-06-03 39.30 39.83 39.30 39.80 0.0M
2025-06-02 39.17 39.39 39.13 39.38 0.0M
2025-05-30 39.03 39.30 38.90 39.22 0.0M
2025-05-29 39.56 39.56 39.30 39.34 0.0M
2025-05-28 39.56 39.67 39.20 39.20 0.0M
2025-05-27 39.24 39.70 39.24 39.58 0.0M
2025-05-23 38.70 38.73 38.56 38.56 0.0M
2025-05-22 38.90 39.44 38.90 39.12 0.0M
2025-05-21 39.35 39.78 39.24 39.33 0.0M
2025-05-20 40.03 40.03 39.71 39.81 0.0M
2025-05-19 39.67 40.54 39.67 40.36 0.0M
2025-05-16 39.85 40.35 39.85 40.34 0.0M
2025-05-15 39.53 40.08 39.37 39.86 0.0M
2025-05-14 39.89 39.89 39.71 39.79 0.1M
2025-05-13 39.72 40.28 39.72 39.90 0.0M
2025-05-12 38.60 39.35 38.59 39.35 0.0M
2025-05-09 37.43 37.44 37.32 37.32 0.0M
2025-05-08 37.45 37.80 37.37 37.37 0.0M
2025-05-07 37.21 37.21 36.77 37.11 0.0M
2025-05-06 37.09 37.21 37.00 37.08 0.0M
2025-05-05 37.46 37.71 37.46 37.46 0.0M
2025-05-02 37.93 38.18 37.86 38.04 0.0M
2025-05-01 37.45 37.88 37.18 37.18 0.0M
2025-04-30 36.31 36.94 36.02 36.94 0.0M
2025-04-29 36.38 37.03 36.38 36.94 0.0M
2025-04-28 36.64 36.72 36.01 36.72 0.0M
2025-04-25 36.50 36.67 36.27 36.67 0.0M
2025-04-24 36.14 36.53 36.14 36.53 0.0M
2025-04-23 35.88 36.55 35.50 35.51 0.3M
2025-04-22 34.32 34.91 34.32 34.74 0.0M
2025-04-21 34.24 34.24 33.61 33.84 0.0M
2025-04-17 34.74 34.90 34.53 34.64 0.0M
2025-04-16 35.03 35.09 34.36 34.68 0.0M
2025-04-15 35.81 35.82 35.56 35.56 0.0M
2025-04-14 36.38 36.38 35.47 35.77 0.0M
2025-04-11 34.13 36.00 33.00 35.82 0.0M
2025-04-10 34.76 35.18 34.17 34.94 0.0M
2025-04-09 30.85 36.71 30.85 36.61 0.0M
2025-04-08 33.20 33.67 30.77 31.02 0.0M
2025-04-07 30.90 33.72 30.67 32.08 0.0M
2025-04-04 32.46 33.41 32.46 33.41 0.0M
2025-04-03 33.46 33.46 32.79 32.80 0.0M
2025-04-02 34.94 35.18 34.85 35.18 0.0M
2025-04-01 34.39 34.67 34.25 34.67 0.0M
2025-03-31 33.82 34.46 33.74 34.45 0.2M
2025-03-28 34.60 34.60 34.23 34.27 0.0M
2025-03-27 35.29 35.32 35.19 35.19 0.0M
2025-03-26 35.42 35.42 35.21 35.37 0.0M
2025-03-25 35.82 35.85 35.76 35.85 0.0M
2025-03-24 35.77 35.87 35.69 35.87 0.0M
2025-03-21 35.06 35.12 35.01 35.12 0.0M
2025-03-20 35.27 35.36 35.12 35.17 0.0M
2025-03-19 35.02 35.37 35.02 35.27 0.0M
2025-03-18 34.94 34.96 34.82 34.85 0.0M
2025-03-17 35.23 35.54 35.14 35.38 0.0M
2025-03-14 35.00 35.13 34.99 35.13 0.0M
2025-03-13 34.61 34.61 34.09 34.10 0.0M
2025-03-12 34.33 34.85 34.29 34.71 0.0M
2025-03-11 34.22 34.68 34.04 34.46 0.0M
2025-03-10 35.19 35.19 34.40 34.50 0.0M
2025-03-07 35.28 35.94 35.20 35.92 0.0M
2025-03-06 35.64 35.83 35.42 35.62 0.0M
2025-03-05 35.77 36.55 35.61 36.44 0.0M
2025-03-04 35.56 36.58 35.40 35.88 0.0M
2025-03-03 37.37 37.98 36.10 36.22 0.0M
2025-02-28 36.57 37.16 36.40 37.16 0.0M
2025-02-27 37.39 37.40 36.37 36.38 0.0M
2025-02-26 37.39 37.78 37.14 37.48 0.0M
2025-02-25 37.40 37.41 36.92 37.25 0.0M
2025-02-24 38.19 38.22 37.81 37.81 0.0M
2025-02-21 38.99 38.99 38.17 38.17 0.0M
2025-02-20 38.99 39.10 38.89 39.10 0.0M
2025-02-19 39.05 39.32 39.05 39.30 0.0M
2025-02-18 39.10 39.16 38.94 39.16 0.0M
2025-02-14 39.18 39.18 39.08 39.12 0.0M
2025-02-13 38.61 39.11 38.61 39.11 0.0M
2025-02-12 38.19 38.63 38.19 38.58 0.0M
2025-02-11 38.63 38.78 38.62 38.75 0.0M
2025-02-10 38.74 38.80 38.59 38.76 0.0M
2025-02-07 38.90 38.90 38.45 38.45 0.0M
2025-02-06 38.88 38.91 38.74 38.91 0.0M
2025-02-05 38.79 38.79 38.30 38.69 0.0M
2025-02-04 38.45 38.55 38.45 38.55 0.0M
2025-02-03 37.79 38.59 37.71 38.38 0.0M
2025-01-31 39.48 39.49 38.75 38.79 0.0M
2025-01-30 38.95 39.19 38.95 39.10 0.0M
2025-01-29 38.94 39.00 38.78 38.91 0.0M
2025-01-28 38.58 39.24 38.58 39.15 0.0M
2025-01-27 38.73 38.73 38.34 38.62 0.0M
2025-01-24 39.99 40.04 39.53 39.59 0.0M
2025-01-23 39.57 39.88 39.41 39.88 0.0M
2025-01-22 39.41 39.84 39.41 39.50 0.0M
2025-01-21 38.94 39.02 38.65 39.02 0.0M
2025-01-17 38.43 38.73 38.32 38.56 0.0M
2025-01-16 38.30 38.30 37.90 37.94 0.0M
2025-01-15 38.00 38.15 37.90 38.07 0.0M
2025-01-14 37.33 37.33 36.91 37.16 0.0M
2025-01-13 36.69 37.18 36.52 37.18 0.0M
2025-01-10 37.37 37.39 36.86 37.04 0.0M
2025-01-08 37.49 37.72 37.49 37.72 0.0M
2025-01-07 37.99 37.99 37.57 37.67 0.0M
2025-01-06 38.45 38.45 38.15 38.21 0.0M
2025-01-03 37.54 37.95 37.54 37.89 0.0M
2025-01-02 37.55 37.75 36.97 37.19 0.0M