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
2021-12-31 34.90 37.94 34.47 34.52 0.0M
2021-12-30 34.86 34.91 34.68 34.68 0.0M
2021-12-29 34.70 34.79 34.56 34.56 0.0M
2021-12-28 34.72 34.87 34.66 34.69 0.1M
2021-12-27 34.35 34.86 34.29 34.86 0.0M
2021-12-23 34.11 34.30 34.08 34.29 0.0M
2021-12-22 33.36 33.94 33.36 33.94 0.0M
2021-12-21 33.09 33.66 33.05 33.66 0.0M
2021-12-20 32.72 32.98 32.61 32.70 0.0M
2021-12-17 33.21 33.64 33.11 33.15 0.1M
2021-12-16 34.08 34.26 33.57 33.57 0.0M
2021-12-15 33.32 34.04 33.27 34.04 0.0M
2021-12-14 33.56 33.56 33.12 33.31 0.0M
2021-12-13 34.17 34.17 33.78 33.83 0.1M
2021-12-10 34.00 34.14 33.83 34.14 0.1M
2021-12-09 34.02 34.11 33.57 33.57 0.0M
2021-12-08 34.13 34.13 33.81 33.99 0.0M
2021-12-07 33.62 34.02 33.62 33.81 0.0M
2021-12-06 33.04 33.33 32.82 33.03 0.0M
2021-12-03 33.33 33.33 32.45 32.63 0.0M
2021-12-02 32.56 33.29 32.56 33.29 0.1M
2021-12-01 33.51 33.53 32.42 32.65 0.0M
2021-11-30 33.36 33.47 32.91 33.47 0.0M
2021-11-29 33.75 33.79 33.48 33.65 0.0M
2021-11-26 33.65 33.65 33.20 33.25 0.0M
2021-11-24 33.75 34.05 33.70 34.05 0.0M
2021-11-23 34.02 34.02 33.67 33.96 0.0M
2021-11-22 34.22 34.50 33.95 33.97 0.0M
2021-11-19 34.10 34.21 34.00 34.03 0.0M
2021-11-18 34.04 34.10 33.77 34.08 0.0M
2021-11-17 34.09 34.09 33.80 33.94 0.1M
2021-11-16 33.92 34.13 33.92 34.01 0.0M
2021-11-15 33.78 34.05 33.75 33.78 0.0M
2021-11-12 33.55 33.87 33.55 33.79 0.0M
2021-11-11 33.60 33.62 33.50 33.51 0.0M
2021-11-10 33.76 33.87 33.44 33.52 0.0M
2021-11-09 34.04 34.04 33.73 33.97 0.0M
2021-11-08 34.00 34.12 33.96 34.04 0.0M
2021-11-05 33.86 34.16 33.86 34.00 0.0M
2021-11-04 33.75 33.75 33.64 33.70 0.0M
2021-11-03 33.33 33.53 33.18 33.52 0.0M
2021-11-02 33.20 33.34 33.10 33.30 0.0M
2021-11-01 33.09 33.16 32.99 33.06 0.0M
2021-10-29 32.83 33.04 32.83 33.02 0.0M
2021-10-27 32.92 32.92 32.63 32.66 0.0M
2021-10-26 32.76 32.96 32.75 32.79 0.0M
2021-10-25 32.50 32.78 32.50 32.71 0.0M
2021-10-22 32.65 32.65 32.38 32.49 0.0M
2021-10-21 32.49 32.55 32.38 32.52 0.0M
2021-10-20 32.41 32.53 32.39 32.41 0.0M
2021-10-19 32.28 32.39 32.28 32.39 0.0M
2021-10-18 31.91 32.11 31.85 32.05 0.0M
2021-10-15 31.70 32.07 31.70 32.07 0.0M
2021-10-14 31.31 31.73 31.29 31.61 0.0M
2021-10-13 31.04 31.10 30.93 31.09 0.1M
2021-10-12 31.15 31.24 30.92 31.08 0.0M
2021-10-11 31.38 31.58 31.18 31.24 0.0M
2021-10-08 31.41 31.49 31.27 31.37 0.0M
2021-10-07 31.49 31.74 31.39 31.39 0.0M
2021-10-06 30.64 31.18 30.64 31.11 0.0M
2021-10-05 30.86 31.20 30.86 31.06 0.0M
2021-10-04 31.12 31.12 30.53 30.77 0.0M
2021-10-01 30.81 31.27 30.68 31.27 0.0M
2021-09-30 31.18 31.24 30.66 30.66 0.0M
2021-09-29 31.35 31.36 31.11 31.17 0.1M
2021-09-28 31.70 31.70 31.07 31.39 0.0M
2021-09-27 31.88 31.91 31.80 31.80 0.0M
2021-09-24 31.98 32.06 31.96 32.06 0.0M
2021-09-23 31.97 32.16 31.88 31.98 0.0M
2021-09-22 31.48 31.72 31.42 31.63 0.0M
2021-09-21 31.54 31.55 31.21 31.37 0.0M
2021-09-20 31.29 31.50 30.98 31.41 0.0M
2021-09-17 32.24 32.31 31.90 31.97 0.0M
2021-09-16 32.20 32.33 32.06 32.31 0.0M
2021-09-15 31.95 32.37 31.95 32.31 0.0M
2021-09-14 32.27 32.29 31.90 31.90 0.0M
2021-09-13 32.49 32.49 32.11 32.29 0.0M
2021-09-10 32.75 32.75 32.22 32.22 0.0M
2021-09-09 32.55 32.78 32.48 32.51 0.0M
2021-09-08 32.61 32.68 32.50 32.63 0.0M
2021-09-07 32.70 32.86 32.55 32.62 0.0M
2021-09-03 32.64 32.87 32.64 32.78 0.0M
2021-09-02 32.71 32.89 32.71 32.77 0.0M
2021-09-01 32.87 32.87 32.75 32.76 0.1M
2021-08-31 32.56 33.44 32.56 32.71 0.0M
2021-08-30 32.65 32.83 32.61 32.71 0.0M
2021-08-27 32.39 32.61 32.33 32.57 0.0M
2021-08-26 32.45 32.45 32.17 32.22 0.0M
2021-08-25 32.51 32.51 32.44 32.48 0.0M
2021-08-24 32.33 32.47 32.33 32.40 0.0M
2021-08-23 32.21 32.44 32.21 32.32 0.0M
2021-08-20 31.67 32.07 31.67 32.04 0.0M
2021-08-19 31.80 31.85 31.61 31.70 0.0M
2021-08-18 31.88 32.06 31.67 31.67 0.0M
2021-08-17 32.07 32.09 31.77 31.99 0.0M
2021-08-16 32.16 32.32 31.96 32.19 0.0M
2021-08-13 32.27 32.27 32.16 32.19 0.0M
2021-08-12 32.13 32.16 31.97 32.16 0.0M
2021-08-11 32.00 32.08 31.88 32.08 0.0M
2021-08-10 31.94 31.94 31.90 31.90 0.0M
2021-08-09 31.85 31.90 31.79 31.86 0.0M
2021-08-06 31.95 31.97 31.88 31.95 0.0M
2021-08-05 31.72 31.85 31.72 31.84 0.0M
2021-08-04 31.57 31.72 31.57 31.64 0.0M
2021-08-03 31.64 31.84 31.37 31.80 0.0M
2021-08-02 31.70 31.88 31.52 31.52 0.0M
2021-07-30 31.72 31.72 31.58 31.58 0.0M
2021-07-29 31.86 31.94 31.76 31.82 0.0M
2021-07-28 31.84 31.84 31.61 31.72 0.0M
2021-07-27 31.80 31.80 31.42 31.75 0.0M
2021-07-26 31.79 31.86 31.73 31.86 0.0M
2021-07-23 31.48 31.84 31.48 31.77 0.0M
2021-07-22 31.22 31.35 31.17 31.33 0.0M
2021-07-21 31.10 31.22 31.09 31.22 0.0M
2021-07-20 30.57 31.04 30.57 30.97 0.0M
2021-07-19 30.73 30.73 30.18 30.37 0.0M
2021-07-16 31.48 31.50 30.91 30.91 0.0M
2021-07-15 31.42 31.42 31.14 31.28 0.0M
2021-07-14 31.52 31.54 31.37 31.41 0.0M
2021-07-13 31.46 31.58 31.34 31.34 0.0M
2021-07-12 31.47 31.49 31.34 31.49 0.0M
2021-07-09 31.10 31.37 31.10 31.36 0.0M
2021-07-08 30.96 31.03 30.69 30.95 0.0M
2021-07-07 31.05 31.31 31.02 31.26 0.0M
2021-07-06 31.28 31.44 30.84 31.12 0.0M
2021-07-02 30.90 31.20 30.88 31.20 0.0M
2021-07-01 30.72 30.88 30.69 30.86 0.0M
2021-06-30 30.66 30.67 30.56 30.65 0.0M
2021-06-29 30.65 30.65 30.55 30.61 0.0M
2021-06-28 30.43 30.60 30.43 30.59 0.0M
2021-06-25 30.58 30.65 30.53 30.64 0.0M
2021-06-24 30.57 30.57 30.49 30.49 0.0M
2021-06-23 30.36 30.42 30.29 30.29 0.0M
2021-06-22 30.24 30.41 30.12 30.37 0.0M
2021-06-21 29.94 30.19 29.87 30.18 0.0M
2021-06-18 29.93 29.95 29.79 29.79 0.0M
2021-06-17 30.19 30.25 29.99 30.20 0.1M
2021-06-16 30.59 30.59 30.08 30.26 0.0M
2021-06-15 30.80 30.80 30.35 30.54 0.0M
2021-06-14 30.48 30.72 30.34 30.51 0.0M
2021-06-11 30.60 30.60 30.31 30.44 0.0M
2021-06-10 30.57 30.63 30.26 30.58 0.0M
2021-06-09 30.50 30.50 30.30 30.30 0.0M
2021-06-08 30.50 30.73 30.25 30.34 0.0M
2021-06-07 30.35 30.35 30.17 30.31 0.1M
2021-06-04 30.25 30.56 30.20 30.56 0.0M
2021-06-03 29.96 30.17 29.86 30.05 0.0M
2021-06-02 30.23 30.30 30.13 30.16 0.1M
2021-06-01 30.28 30.31 30.11 30.16 0.0M
2021-05-28 30.27 30.27 30.08 30.08 0.0M
2021-05-27 30.13 30.25 30.13 30.14 0.0M
2021-05-26 30.10 30.23 30.07 30.13 0.0M
2021-05-25 30.30 30.30 30.04 30.09 0.0M
2021-05-24 29.90 30.32 29.90 30.18 0.0M
2021-05-21 30.05 30.07 29.82 29.90 0.0M
2021-05-20 29.74 30.00 29.69 29.85 0.0M
2021-05-19 29.35 29.52 29.27 29.52 0.0M
2021-05-18 29.89 29.94 29.67 29.67 0.1M
2021-05-17 30.11 30.11 29.75 29.87 0.0M
2021-05-14 29.69 30.05 29.69 30.04 0.1M
2021-05-13 29.39 29.69 29.39 29.52 0.0M
2021-05-12 29.86 29.86 29.15 29.15 0.1M
2021-05-11 29.98 30.24 29.55 30.24 0.0M
2021-05-10 30.78 30.78 30.08 30.11 0.0M
2021-05-07 30.43 30.62 30.43 30.59 0.0M
2021-05-06 29.86 30.24 29.83 30.24 0.1M
2021-05-05 30.02 30.13 29.94 29.94 0.0M
2021-05-04 29.98 30.20 29.70 29.91 0.0M
2021-05-03 30.50 30.50 30.19 30.30 0.7M
2021-04-30 30.37 30.37 30.08 30.24 0.0M
2021-04-29 30.17 30.51 30.06 30.51 0.4M
2021-04-28 30.10 30.30 30.06 30.06 0.1M
2021-04-27 30.16 30.66 30.11 30.66 0.8M
2021-04-26 30.55 30.55 30.12 30.25 0.0M
2021-04-23 29.83 30.20 29.80 30.15 0.0M
2021-04-22 30.03 30.08 29.67 29.75 0.0M
2021-04-21 29.21 30.06 29.21 30.06 0.1M
2021-04-20 29.59 29.96 29.13 29.13 0.1M
2021-04-19 31.19 31.19 29.94 30.02 0.0M
2021-04-16 30.20 30.20 30.12 30.16 0.0M
2021-04-15 30.11 30.11 29.85 30.07 0.0M
2021-04-14 30.07 30.07 29.68 29.69 0.0M
2021-04-13 29.68 29.85 29.64 29.81 0.0M
2021-04-12 29.70 29.77 29.59 29.72 0.2M
2021-04-09 29.52 29.70 29.46 29.70 0.0M
2021-04-08 29.30 29.45 29.30 29.41 0.0M
2021-04-07 29.49 29.49 29.13 29.27 0.0M
2021-04-06 29.26 29.42 29.18 29.42 0.1M
2021-04-05 28.71 29.27 28.71 28.98 0.0M
2021-04-01 28.59 28.72 28.59 28.71 0.1M
2021-03-31 28.18 28.57 28.18 28.43 0.0M
2021-03-30 28.69 28.69 28.22 28.22 0.0M
2021-03-29 28.43 28.49 28.28 28.43 0.0M
2021-03-26 28.13 28.39 28.02 28.39 0.0M
2021-03-25 27.78 28.00 27.61 28.00 0.0M
2021-03-24 28.09 28.18 27.85 27.85 0.0M
2021-03-23 28.22 28.27 27.96 27.96 0.0M
2021-03-22 28.24 28.36 28.15 28.23 0.0M
2021-03-19 28.08 28.18 27.93 28.01 0.0M
2021-03-18 28.43 28.43 28.12 28.12 0.0M
2021-03-17 28.53 28.66 28.32 28.55 0.2M
2021-03-16 28.50 28.65 28.44 28.54 0.0M
2021-03-15 28.63 28.63 28.32 28.63 0.0M
2021-03-12 28.23 28.43 28.21 28.43 0.0M
2021-03-11 28.37 28.53 28.33 28.37 0.3M
2021-03-10 28.12 28.13 27.96 28.04 0.1M
2021-03-09 27.91 28.09 27.72 27.88 0.0M
2021-03-08 27.81 27.89 27.48 27.64 0.0M
2021-03-05 27.42 27.65 26.94 27.63 0.0M
2021-03-04 27.28 27.59 26.62 27.02 0.0M
2021-03-03 27.80 27.80 27.49 27.49 0.0M
2021-03-02 28.07 28.11 27.89 27.89 0.0M
2021-03-01 27.89 28.20 27.86 28.13 0.0M
2021-02-26 27.61 27.75 27.41 27.45 0.0M
2021-02-25 28.43 28.43 27.50 27.62 0.0M
2021-02-24 28.05 28.33 27.92 28.33 0.0M
2021-02-23 27.61 28.04 27.55 27.98 0.0M
2021-02-22 28.00 28.13 27.95 27.96 0.0M
2021-02-19 28.36 28.36 28.17 28.17 0.0M
2021-02-18 28.23 28.36 28.07 28.28 0.0M
2021-02-17 28.24 28.47 28.24 28.47 0.0M
2021-02-16 28.60 28.60 28.42 28.44 0.1M
2021-02-12 28.22 28.43 28.22 28.43 0.1M
2021-02-11 28.49 28.49 28.17 28.30 0.0M
2021-02-10 28.30 28.39 28.06 28.06 0.0M
2021-02-09 28.22 28.29 28.20 28.24 0.0M
2021-02-08 28.22 28.22 28.12 28.22 0.0M
2021-02-05 28.03 28.10 28.00 28.04 0.0M
2021-02-04 27.70 27.87 27.65 27.87 0.0M
2021-02-03 27.60 27.72 27.48 27.62 0.1M
2021-02-02 27.59 27.73 27.42 27.60 0.0M
2021-02-01 27.20 27.32 26.88 27.24 0.2M
2021-01-29 27.02 27.16 26.69 26.86 0.0M
2021-01-28 26.96 27.65 26.87 26.87 0.0M
2021-01-27 27.70 27.70 26.90 27.07 0.0M
2021-01-26 27.75 27.84 27.70 27.73 0.1M
2021-01-25 27.63 27.79 27.46 27.78 0.0M
2021-01-22 27.81 27.81 27.61 27.71 0.0M
2021-01-21 27.86 27.86 27.72 27.77 0.0M
2021-01-20 27.37 27.76 27.37 27.76 0.1M
2021-01-19 27.49 27.49 27.19 27.35 0.0M
2021-01-15 27.26 27.27 26.99 27.07 0.0M
2021-01-14 27.49 27.50 27.30 27.30 0.0M
2021-01-13 27.38 27.51 27.35 27.43 0.0M
2021-01-12 27.32 27.39 27.26 27.38 0.0M
2021-01-11 27.50 27.50 27.19 27.34 0.0M
2021-01-08 27.39 27.54 27.25 27.53 0.0M
2021-01-07 27.23 27.43 27.21 27.39 0.0M
2021-01-06 26.86 27.19 26.73 26.98 0.1M
2021-01-05 26.52 26.86 26.52 26.62 0.0M
2021-01-04 27.05 27.05 26.45 26.59 0.0M