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
2022-12-30 25.20 25.37 25.16 25.37 0.0M
2022-12-29 25.16 25.49 25.15 25.46 0.0M
2022-12-28 25.42 25.42 25.02 25.05 0.0M
2022-12-27 25.35 25.67 24.20 25.40 0.0M
2022-12-23 25.24 25.43 25.23 25.39 0.1M
2022-12-22 25.25 25.30 25.02 25.29 0.0M
2022-12-21 25.49 25.71 25.49 25.61 0.2M
2022-12-20 25.35 25.41 25.29 25.34 0.0M
2022-12-19 25.57 25.57 25.27 25.27 0.1M
2022-12-16 25.68 25.68 25.43 25.59 0.1M
2022-12-15 26.04 26.04 25.80 25.81 0.0M
2022-12-14 26.63 27.10 26.43 26.49 0.0M
2022-12-13 27.30 27.41 26.66 26.79 0.0M
2022-12-12 26.30 26.60 26.30 26.60 0.0M
2022-12-09 26.39 26.47 26.25 26.25 0.0M
2022-12-08 26.45 26.45 26.33 26.41 0.0M
2022-12-07 26.19 26.38 26.19 26.24 0.4M
2022-12-06 26.59 26.59 26.24 26.26 0.0M
2022-12-05 26.80 26.92 26.57 26.63 0.0M
2022-12-02 26.83 27.13 26.73 27.10 0.0M
2022-12-01 27.23 27.31 27.07 27.20 0.0M
2022-11-30 26.69 27.10 26.30 27.10 0.0M
2022-11-29 26.52 26.52 26.29 26.37 0.0M
2022-11-28 26.60 26.64 26.37 26.42 0.0M
2022-11-25 26.72 26.85 26.72 26.84 0.0M
2022-11-23 26.86 26.88 26.73 26.85 0.0M
2022-11-22 26.51 26.71 26.51 26.71 0.0M
2022-11-21 26.41 26.42 26.32 26.36 0.0M
2022-11-18 26.41 26.48 26.33 26.44 0.0M
2022-11-17 26.06 26.47 26.06 26.35 0.0M
2022-11-16 26.53 26.56 26.43 26.48 0.0M
2022-11-15 26.85 26.89 26.51 26.64 0.0M
2022-11-14 26.58 26.80 26.49 26.49 0.0M
2022-11-11 26.54 26.77 26.45 26.67 0.0M
2022-11-10 25.88 26.40 25.83 26.40 0.0M
2022-11-09 25.59 25.59 25.18 25.18 0.0M
2022-11-08 25.88 25.88 25.60 25.75 0.0M
2022-11-07 25.65 25.65 25.31 25.58 0.0M
2022-11-04 25.22 25.47 25.10 25.27 0.0M
2022-11-03 25.31 25.38 25.26 25.26 0.0M
2022-11-02 26.00 26.04 25.54 25.54 0.0M
2022-11-01 26.16 26.22 26.10 26.22 0.0M
2022-10-31 26.21 26.33 26.16 26.22 0.1M
2022-10-28 25.99 26.45 25.99 26.41 0.1M
2022-10-27 26.06 26.17 25.77 25.77 0.0M
2022-10-26 26.36 26.40 26.05 26.05 0.0M
2022-10-25 26.07 26.26 26.07 26.26 1.0M
2022-10-24 25.79 25.92 25.71 25.88 0.0M
2022-10-21 25.35 25.66 25.35 25.64 0.0M
2022-10-20 25.09 25.39 24.90 24.90 0.0M
2022-10-19 25.39 25.39 25.10 25.15 0.0M
2022-10-18 25.59 25.59 25.28 25.37 0.0M
2022-10-17 25.21 25.29 25.05 25.14 0.0M
2022-10-14 25.40 25.40 24.60 24.64 0.0M
2022-10-13 24.58 25.35 24.57 25.28 0.0M
2022-10-12 25.09 25.09 24.87 24.87 0.0M
2022-10-11 25.03 25.19 25.03 25.09 0.0M
2022-10-10 25.31 25.31 25.08 25.17 0.0M
2022-10-07 25.79 25.79 25.32 25.32 0.0M
2022-10-06 26.17 26.17 25.89 25.96 0.0M
2022-10-05 25.93 26.11 25.82 26.10 0.0M
2022-10-04 26.20 26.20 26.06 26.15 0.0M
2022-10-03 25.62 26.08 25.62 26.08 0.0M
2022-09-30 25.89 25.92 25.80 25.85 0.0M
2022-09-29 25.99 26.20 25.98 26.20 0.0M
2022-09-28 26.25 26.25 26.07 26.07 0.0M
2022-09-27 26.32 26.36 26.15 26.22 0.0M
2022-09-26 26.29 26.29 26.11 26.11 0.0M
2022-09-23 26.12 26.20 26.08 26.20 0.0M
2022-09-22 26.44 26.46 26.27 26.35 0.1M
2022-09-21 26.75 26.81 26.40 26.52 0.0M
2022-09-20 26.73 26.81 26.65 26.72 0.0M
2022-09-19 26.79 26.86 26.77 26.86 0.0M
2022-09-16 26.92 26.92 26.73 26.80 0.0M
2022-09-15 27.21 27.28 26.87 26.99 0.0M
2022-09-14 27.21 27.48 27.16 27.48 0.1M
2022-09-13 27.66 27.66 27.35 27.35 0.0M
2022-09-12 28.05 28.30 28.05 28.30 0.1M
2022-09-09 27.71 27.96 27.71 27.80 0.0M
2022-09-08 27.19 27.49 27.19 27.46 0.0M
2022-09-07 27.07 27.40 27.07 27.40 0.0M
2022-09-06 27.26 27.26 27.02 27.02 0.0M
2022-09-02 27.63 27.63 27.22 27.22 0.0M
2022-09-01 27.32 27.43 27.27 27.36 0.0M
2022-08-31 27.60 27.62 27.32 27.32 0.0M
2022-08-30 27.96 27.96 27.53 27.53 0.0M
2022-08-29 27.83 27.98 27.78 27.78 0.0M
2022-08-26 28.89 28.89 28.16 28.17 0.0M
2022-08-25 28.76 28.91 28.73 28.91 0.0M
2022-08-24 28.48 28.62 28.43 28.43 0.1M
2022-08-23 28.50 28.53 28.47 28.50 0.0M
2022-08-22 28.64 28.69 28.50 28.69 0.0M
2022-08-19 29.35 29.43 29.15 29.18 0.0M
2022-08-18 29.54 29.67 29.51 29.61 0.0M
2022-08-17 29.69 29.73 29.51 29.65 0.0M
2022-08-16 29.73 30.06 29.70 29.88 0.0M
2022-08-15 29.50 29.88 29.50 29.74 0.0M
2022-08-12 29.31 29.74 29.31 29.64 0.0M
2022-08-11 29.48 29.60 29.03 29.14 0.0M
2022-08-10 29.08 29.17 28.91 29.17 0.0M
2022-08-09 28.56 28.61 28.43 28.50 0.0M
2022-08-08 28.74 28.99 28.56 28.78 0.0M
2022-08-05 28.53 28.72 28.47 28.60 0.1M
2022-08-04 28.69 28.85 28.69 28.78 0.0M
2022-08-03 28.57 28.87 28.55 28.70 0.0M
2022-08-02 28.36 28.68 28.35 28.37 0.0M
2022-08-01 28.52 28.78 28.52 28.55 0.0M
2022-07-29 28.32 28.72 28.32 28.72 0.0M
2022-07-28 27.80 28.21 27.61 28.10 0.0M
2022-07-27 27.42 27.89 27.42 27.80 0.0M
2022-07-26 27.23 27.26 27.15 27.15 0.3M
2022-07-25 27.43 27.50 27.31 27.49 0.0M
2022-07-22 27.77 27.79 27.41 27.48 0.0M
2022-07-21 27.33 27.73 27.33 27.65 0.0M
2022-07-20 27.22 27.55 27.17 27.45 0.0M
2022-07-19 26.98 27.32 26.98 27.32 0.0M
2022-07-18 26.96 27.00 26.63 26.63 0.0M
2022-07-15 26.60 26.82 26.60 26.80 0.0M
2022-07-14 26.18 26.45 26.12 26.45 0.0M
2022-07-13 26.42 26.68 26.40 26.54 0.1M
2022-07-12 26.93 26.93 26.55 26.57 0.0M
2022-07-11 26.90 26.94 26.81 26.81 0.0M
2022-07-08 26.98 27.23 26.98 27.15 0.0M
2022-07-07 27.00 27.21 27.00 27.18 0.0M
2022-07-06 26.81 26.98 26.66 26.83 0.0M
2022-07-05 26.36 26.76 26.36 26.73 0.0M
2022-07-01 26.65 26.79 26.44 26.65 0.0M
2022-06-30 26.38 26.66 26.38 26.53 0.1M
2022-06-29 26.92 26.92 26.69 26.77 0.0M
2022-06-28 27.48 27.49 26.77 26.77 0.0M
2022-06-27 27.27 27.41 27.21 27.23 0.1M
2022-06-24 27.29 27.49 27.29 27.49 0.0M
2022-06-23 26.85 26.90 26.60 26.82 0.0M
2022-06-22 26.32 26.82 26.32 26.67 0.0M
2022-06-21 26.53 26.76 26.53 26.57 0.0M
2022-06-17 26.38 26.39 26.12 26.25 0.0M
2022-06-16 26.30 26.31 26.16 26.23 0.0M
2022-06-15 26.77 27.04 26.70 26.82 0.0M
2022-06-14 26.89 26.89 26.65 26.70 0.0M
2022-06-13 27.16 27.16 26.91 26.96 0.0M
2022-06-10 27.45 27.82 27.45 27.61 0.0M
2022-06-09 28.71 28.94 28.17 28.17 0.0M
2022-06-08 29.16 29.17 28.86 28.91 0.0M
2022-06-07 28.84 29.26 28.84 29.26 0.0M
2022-06-06 29.08 29.29 28.92 28.99 0.1M
2022-06-03 29.07 29.09 28.88 28.93 0.0M
2022-06-02 28.78 29.38 28.70 29.38 0.0M
2022-06-01 29.19 29.24 28.72 28.81 0.1M
2022-05-31 29.13 29.30 28.99 29.11 0.0M
2022-05-27 29.11 29.25 29.00 29.25 0.0M
2022-05-26 28.49 28.72 28.49 28.70 0.0M
2022-05-25 28.09 28.33 27.96 28.14 0.0M
2022-05-24 27.83 28.08 27.83 27.98 0.0M
2022-05-23 27.96 28.23 27.95 28.23 0.0M
2022-05-20 27.97 27.97 27.40 27.85 0.0M
2022-05-19 27.70 27.95 27.70 27.85 0.0M
2022-05-18 28.53 28.64 27.96 27.96 0.1M
2022-05-17 28.69 28.96 28.62 28.94 0.0M
2022-05-16 28.36 28.59 28.36 28.43 0.0M
2022-05-13 28.44 28.69 28.25 28.62 0.0M
2022-05-12 27.85 28.18 27.73 28.01 0.0M
2022-05-11 28.20 28.54 28.00 28.02 0.0M
2022-05-10 28.55 28.66 28.22 28.40 0.6M
2022-05-09 28.71 28.71 28.37 28.39 0.0M
2022-05-06 29.18 29.25 28.86 29.20 0.0M
2022-05-05 29.83 29.83 29.07 29.19 0.0M
2022-05-04 29.38 30.14 29.28 30.14 0.0M
2022-05-03 29.36 29.57 29.31 29.41 0.0M
2022-05-02 29.35 29.37 28.85 28.85 0.1M
2022-04-29 29.92 29.92 29.23 29.23 0.0M
2022-04-28 29.96 30.25 29.77 30.21 0.0M
2022-04-27 29.77 29.84 29.50 29.56 0.0M
2022-04-26 29.87 29.87 29.55 29.55 0.1M
2022-04-25 29.82 30.25 29.73 30.25 0.0M
2022-04-22 30.64 30.65 30.10 30.10 0.0M
2022-04-21 31.49 31.65 30.87 30.88 0.0M
2022-04-20 31.51 31.51 31.33 31.33 0.0M
2022-04-19 31.20 31.42 31.20 31.33 0.0M
2022-04-18 30.96 31.00 30.71 30.81 0.0M
2022-04-14 31.18 31.18 30.91 30.91 0.0M
2022-04-13 31.10 31.37 31.02 31.28 0.0M
2022-04-12 31.39 31.48 30.86 30.97 0.0M
2022-04-11 32.99 32.99 31.07 31.07 0.0M
2022-04-08 31.59 31.80 31.58 31.58 0.0M
2022-04-07 31.45 31.82 31.45 31.74 0.0M
2022-04-06 31.46 31.71 31.46 31.60 0.0M
2022-04-05 32.25 32.37 31.85 31.88 0.0M
2022-04-04 32.18 32.30 32.04 32.28 0.0M
2022-04-01 32.20 32.22 31.76 32.21 0.0M
2022-03-31 32.36 32.50 32.04 32.04 0.0M
2022-03-30 32.64 32.66 32.39 32.44 0.3M
2022-03-29 32.47 32.76 32.40 32.69 0.0M
2022-03-28 32.04 32.26 31.99 32.26 0.0M
2022-03-25 32.18 32.20 31.91 32.16 0.0M
2022-03-24 31.85 31.97 31.64 31.97 0.0M
2022-03-23 31.69 31.81 31.60 31.60 0.0M
2022-03-22 31.84 32.01 31.79 31.98 0.0M
2022-03-21 31.51 31.76 31.38 31.59 0.0M
2022-03-18 31.31 31.66 31.31 31.62 0.0M
2022-03-17 30.90 31.34 30.90 31.26 0.0M
2022-03-16 31.00 31.00 30.22 30.90 0.0M
2022-03-15 29.95 30.41 29.95 30.25 0.1M
2022-03-14 29.90 30.26 29.72 29.83 0.0M
2022-03-11 30.46 30.50 29.88 29.88 0.0M
2022-03-10 30.35 30.44 30.11 30.44 0.0M
2022-03-09 30.36 30.65 30.31 30.50 0.0M
2022-03-08 30.00 30.35 29.80 29.81 0.1M
2022-03-07 30.54 30.61 30.08 30.08 0.0M
2022-03-04 30.97 30.97 30.62 30.85 0.0M
2022-03-03 31.43 31.43 31.02 31.22 0.0M
2022-03-02 30.73 31.37 30.73 31.10 0.0M
2022-03-01 31.16 31.16 30.53 30.53 0.0M
2022-02-28 30.92 31.22 30.81 31.22 0.0M
2022-02-25 30.47 31.23 30.47 31.22 0.0M
2022-02-24 29.65 30.49 29.46 30.39 0.0M
2022-02-23 30.74 30.74 30.10 30.10 0.0M
2022-02-22 30.75 30.99 30.41 30.51 0.2M
2022-02-18 31.18 31.28 30.87 30.90 0.0M
2022-02-17 31.35 31.49 31.17 31.27 0.0M
2022-02-16 31.79 31.94 31.52 31.94 0.0M
2022-02-15 31.63 31.80 31.62 31.68 0.0M
2022-02-14 31.46 31.48 31.12 31.18 0.0M
2022-02-11 32.08 32.08 31.42 31.51 0.2M
2022-02-10 32.06 32.69 31.93 31.93 0.0M
2022-02-09 32.57 32.67 32.50 32.53 0.0M
2022-02-08 31.95 32.19 31.81 32.03 0.0M
2022-02-07 31.96 32.15 31.79 31.79 0.0M
2022-02-04 31.93 32.24 31.82 32.01 0.1M
2022-02-03 32.50 32.50 31.90 32.13 0.0M
2022-02-02 32.57 32.80 32.36 32.80 0.0M
2022-02-01 32.18 32.54 32.08 32.54 0.0M
2022-01-31 31.71 32.13 31.41 31.41 0.1M
2022-01-28 30.62 31.60 30.62 31.60 0.0M
2022-01-27 31.54 31.56 30.73 30.73 0.0M
2022-01-26 31.41 32.26 30.81 30.91 0.0M
2022-01-25 31.08 31.41 30.71 31.10 0.0M
2022-01-24 30.87 31.55 30.37 31.54 0.0M
2022-01-21 31.75 32.09 31.30 31.30 0.0M
2022-01-20 32.45 32.79 32.00 32.10 0.0M
2022-01-19 32.98 32.98 32.31 32.45 0.0M
2022-01-18 33.10 33.10 32.68 32.84 0.0M
2022-01-14 33.15 33.44 33.03 33.25 0.0M
2022-01-13 34.16 34.16 33.46 33.53 0.0M
2022-01-12 34.04 34.13 33.84 33.95 0.0M
2022-01-11 33.41 33.97 33.33 33.97 0.2M
2022-01-10 33.28 33.70 32.74 33.41 0.1M
2022-01-07 33.89 33.89 33.41 33.41 0.0M
2022-01-06 33.76 34.31 33.63 33.89 0.0M
2022-01-05 35.09 35.09 33.66 33.66 0.0M
2022-01-04 34.67 34.94 34.45 34.75 0.1M
2022-01-03 34.48 34.70 34.42 34.51 0.1M