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
2023-12-29 31.00 31.00 30.74 30.85 0.0M
2023-12-28 31.03 31.06 30.96 30.96 0.1M
2023-12-27 30.75 31.00 30.75 30.92 0.0M
2023-12-26 30.87 30.95 30.84 30.91 0.0M
2023-12-22 31.02 31.04 30.79 30.88 0.0M
2023-12-21 30.70 30.83 30.61 30.83 0.0M
2023-12-20 30.84 31.08 30.53 30.53 0.0M
2023-12-19 30.81 31.06 30.81 31.06 0.0M
2023-12-18 30.79 30.82 30.76 30.79 0.0M
2023-12-15 30.66 30.66 30.50 30.64 0.0M
2023-12-14 30.45 30.76 30.45 30.61 0.0M
2023-12-13 30.09 30.50 30.08 30.50 0.0M
2023-12-12 29.86 30.05 29.86 30.04 0.0M
2023-12-11 29.82 29.92 29.80 29.92 0.0M
2023-12-08 29.75 29.78 29.63 29.78 0.0M
2023-12-07 29.56 29.70 29.56 29.65 0.0M
2023-12-06 29.59 29.59 29.38 29.38 0.0M
2023-12-05 29.57 29.58 29.46 29.51 0.0M
2023-12-04 29.40 29.55 29.37 29.55 0.0M
2023-12-01 29.23 29.74 29.23 29.73 0.0M
2023-11-30 29.38 29.53 29.34 29.53 0.0M
2023-11-29 29.67 29.67 29.40 29.40 0.0M
2023-11-28 29.35 29.50 29.35 29.43 0.0M
2023-11-27 29.43 29.47 29.40 29.40 0.0M
2023-11-24 29.43 29.45 29.43 29.45 0.0M
2023-11-22 29.49 29.50 29.37 29.41 0.0M
2023-11-21 29.34 29.36 29.25 29.33 0.0M
2023-11-20 29.27 29.46 29.27 29.38 0.0M
2023-11-17 29.08 29.20 29.08 29.19 0.0M
2023-11-16 28.96 29.12 28.96 29.12 0.0M
2023-11-15 29.18 29.18 29.08 29.09 0.0M
2023-11-14 29.00 29.10 28.98 29.02 0.0M
2023-11-13 28.36 28.51 28.36 28.42 0.0M
2023-11-10 28.17 28.49 28.12 28.49 0.0M
2023-11-09 28.29 28.29 28.01 28.01 0.0M
2023-11-08 28.18 28.29 28.15 28.28 0.0M
2023-11-07 28.14 28.31 28.14 28.24 0.0M
2023-11-06 28.16 28.18 28.09 28.16 0.0M
2023-11-03 28.00 28.22 28.00 28.13 0.0M
2023-11-02 27.65 27.87 27.65 27.87 0.0M
2023-11-01 27.17 27.38 27.16 27.38 0.0M
2023-10-31 26.99 27.13 26.97 27.13 0.0M
2023-10-30 26.95 27.00 26.84 27.00 0.0M
2023-10-27 26.92 26.92 26.71 26.71 0.0M
2023-10-26 27.06 27.07 26.85 26.85 0.0M
2023-10-25 27.30 27.34 27.10 27.10 0.0M
2023-10-24 27.26 27.51 27.26 27.50 0.0M
2023-10-23 27.19 27.50 27.19 27.26 0.0M
2023-10-20 27.41 27.61 27.39 27.39 0.0M
2023-10-19 27.88 28.03 27.64 27.73 0.0M
2023-10-18 28.09 28.17 27.90 27.90 0.0M
2023-10-17 28.28 28.32 28.24 28.26 0.0M
2023-10-16 28.27 28.33 28.26 28.32 0.0M
2023-10-13 28.01 28.14 28.00 28.07 0.0M
2023-10-12 28.60 28.60 28.11 28.11 0.0M
2023-10-11 28.28 28.32 28.17 28.32 0.0M
2023-10-10 28.19 28.37 28.19 28.21 0.0M
2023-10-09 27.78 28.07 27.78 28.06 0.0M
2023-10-06 27.42 27.98 27.42 27.92 0.0M
2023-10-05 27.47 27.67 27.44 27.63 0.0M
2023-10-04 27.22 27.66 27.22 27.66 0.0M
2023-10-03 27.54 27.54 27.39 27.42 0.0M
2023-10-02 27.75 27.80 27.65 27.75 0.1M
2023-09-29 28.00 28.02 27.73 27.83 0.0M
2023-09-28 27.75 27.93 27.75 27.81 0.0M
2023-09-27 27.61 27.73 27.51 27.69 0.0M
2023-09-26 27.92 27.95 27.78 27.82 0.0M
2023-09-25 27.90 28.18 27.90 28.17 0.0M
2023-09-22 28.19 28.26 28.08 28.08 0.0M
2023-09-21 28.36 28.42 28.16 28.16 0.0M
2023-09-20 28.99 28.99 28.62 28.62 0.0M
2023-09-19 28.73 28.87 28.72 28.87 0.0M
2023-09-18 28.90 29.00 28.88 28.92 0.0M
2023-09-15 28.94 29.17 28.91 28.91 0.0M
2023-09-14 29.16 29.31 29.16 29.29 0.0M
2023-09-13 29.07 29.12 28.99 29.04 0.0M
2023-09-12 29.02 29.06 28.99 29.01 0.0M
2023-09-11 29.10 29.20 29.07 29.16 0.0M
2023-09-08 29.08 29.08 28.91 28.97 0.0M
2023-09-07 28.83 28.97 28.83 28.94 0.0M
2023-09-06 29.33 29.33 28.89 29.03 0.0M
2023-09-05 29.62 29.62 29.26 29.26 0.0M
2023-09-01 29.62 29.62 29.28 29.44 0.0M
2023-08-31 29.44 29.51 29.36 29.36 0.0M
2023-08-30 29.43 29.44 29.32 29.38 0.0M
2023-08-29 29.11 29.30 29.11 29.28 0.0M
2023-08-28 28.84 28.84 28.73 28.84 0.0M
2023-08-25 28.37 28.67 28.37 28.67 0.0M
2023-08-24 28.78 28.78 28.51 28.51 0.0M
2023-08-23 28.67 28.89 28.67 28.85 0.1M
2023-08-22 28.66 28.66 28.57 28.57 0.0M
2023-08-21 28.41 28.67 28.40 28.65 0.0M
2023-08-18 28.39 28.48 28.39 28.45 0.0M
2023-08-17 28.77 28.77 28.47 28.52 0.0M
2023-08-16 29.00 29.04 28.75 28.75 0.0M
2023-08-15 29.05 29.11 28.95 29.00 0.0M
2023-08-14 29.13 29.34 29.13 29.31 0.0M
2023-08-11 29.08 29.28 29.07 29.15 0.0M
2023-08-10 29.32 29.45 29.17 29.17 0.0M
2023-08-09 29.42 29.42 29.20 29.21 0.0M
2023-08-08 29.52 29.52 29.23 29.45 0.0M
2023-08-07 29.35 29.59 29.35 29.59 0.0M
2023-08-04 29.62 29.76 29.30 29.30 0.0M
2023-08-03 29.41 29.57 29.41 29.50 0.0M
2023-08-02 29.71 29.71 29.52 29.58 0.0M
2023-08-01 29.92 30.05 29.92 30.03 0.0M
2023-07-31 30.09 30.11 29.98 30.08 0.0M
2023-07-28 29.96 30.08 29.96 30.06 0.0M
2023-07-27 30.13 30.21 29.72 29.78 0.0M
2023-07-26 29.89 30.05 29.86 29.92 0.0M
2023-07-25 29.91 30.05 29.88 29.96 0.0M
2023-07-24 29.77 29.93 29.77 29.86 0.0M
2023-07-21 29.85 29.85 29.72 29.72 0.0M
2023-07-20 29.95 29.95 29.70 29.72 0.0M
2023-07-19 30.06 30.06 29.95 30.02 0.0M
2023-07-18 29.62 29.94 29.62 29.92 0.0M
2023-07-17 29.50 29.70 29.50 29.64 0.1M
2023-07-14 29.50 29.65 29.46 29.49 0.0M
2023-07-13 29.39 29.56 29.39 29.55 0.0M
2023-07-12 29.18 29.34 29.18 29.23 0.0M
2023-07-11 28.83 28.98 28.75 28.98 0.0M
2023-07-10 28.73 28.77 28.64 28.73 0.0M
2023-07-07 28.79 28.98 28.70 28.70 0.0M
2023-07-06 28.89 28.89 28.62 28.81 0.0M
2023-07-05 29.09 29.10 29.06 29.07 0.0M
2023-07-03 28.94 29.12 28.94 29.12 0.0M
2023-06-30 29.00 29.13 28.98 29.10 0.0M
2023-06-29 28.55 28.70 28.54 28.66 0.0M
2023-06-28 28.36 28.60 28.36 28.50 0.0M
2023-06-27 28.32 28.56 28.31 28.55 0.0M
2023-06-26 28.59 28.62 28.40 28.40 0.0M
2023-06-23 28.55 28.66 28.52 28.55 0.0M
2023-06-22 28.52 28.78 28.52 28.76 0.0M
2023-06-21 28.62 28.72 28.62 28.67 0.0M
2023-06-20 28.91 28.91 28.70 28.86 0.0M
2023-06-16 29.22 29.22 29.02 29.02 0.0M
2023-06-15 28.99 29.17 28.99 29.14 0.0M
2023-06-14 28.78 28.81 28.51 28.70 0.0M
2023-06-13 28.66 28.69 28.64 28.68 0.0M
2023-06-12 28.29 28.45 28.23 28.45 0.1M
2023-06-09 28.29 28.31 28.20 28.20 0.0M
2023-06-08 27.94 28.14 27.85 28.14 0.1M
2023-06-07 28.20 28.20 27.94 27.95 0.0M
2023-06-06 27.91 28.10 27.91 28.10 0.1M
2023-06-05 28.01 28.17 28.00 28.01 0.1M
2023-06-02 28.95 28.95 27.87 28.06 0.0M
2023-06-01 27.32 27.69 27.29 27.59 0.0M
2023-05-31 27.28 27.39 27.24 27.33 0.0M
2023-05-30 28.00 28.00 27.49 27.49 0.0M
2023-05-26 27.14 27.56 27.14 27.53 0.3M
2023-05-25 26.99 27.19 26.99 27.14 0.0M
2023-05-24 26.86 26.95 26.83 26.86 0.0M
2023-05-23 27.32 27.36 27.09 27.12 0.0M
2023-05-22 27.45 27.47 27.39 27.42 0.0M
2023-05-19 27.51 27.53 27.36 27.39 0.0M
2023-05-18 27.29 27.47 27.19 27.47 0.0M
2023-05-17 26.90 27.22 26.90 27.19 0.0M
2023-05-16 27.00 27.00 26.86 26.86 0.0M
2023-05-15 26.94 27.04 26.94 27.01 0.0M
2023-05-12 27.03 27.03 26.82 26.94 0.0M
2023-05-11 26.96 26.98 26.85 26.98 0.0M
2023-05-10 27.09 27.09 26.80 27.03 0.0M
2023-05-09 26.96 26.97 26.92 26.92 0.0M
2023-05-08 27.00 27.05 26.96 27.03 0.0M
2023-05-05 26.81 27.11 26.81 27.01 0.0M
2023-05-04 26.59 26.66 26.51 26.55 0.0M
2023-05-03 26.96 27.09 26.78 26.78 0.0M
2023-05-02 27.17 27.17 26.77 26.89 0.0M
2023-05-01 27.28 27.37 27.25 27.27 0.0M
2023-04-28 27.08 27.27 27.08 27.26 0.0M
2023-04-27 26.75 27.05 26.70 27.02 0.0M
2023-04-26 26.68 26.69 26.48 26.53 0.0M
2023-04-25 26.87 26.87 26.64 26.64 0.0M
2023-04-24 27.04 27.04 26.93 27.04 0.0M
2023-04-21 27.01 27.03 26.93 27.03 0.0M
2023-04-20 27.01 27.11 26.91 27.01 0.0M
2023-04-19 27.12 27.22 27.11 27.17 0.0M
2023-04-18 27.20 27.22 27.11 27.21 0.0M
2023-04-17 27.10 27.16 27.00 27.16 0.0M
2023-04-14 27.20 27.20 26.97 27.08 0.0M
2023-04-13 26.98 27.17 26.94 27.12 0.0M
2023-04-12 27.04 27.05 26.74 26.76 0.1M
2023-04-11 26.90 27.00 26.88 26.88 0.0M
2023-04-10 26.62 26.87 26.62 26.87 0.0M
2023-04-06 26.66 26.90 26.66 26.83 0.0M
2023-04-05 26.77 26.79 26.69 26.79 0.0M
2023-04-04 27.02 27.15 26.79 26.85 0.1M
2023-04-03 26.74 27.02 26.74 27.02 0.0M
2023-03-31 26.66 26.90 26.66 26.90 0.0M
2023-03-30 26.66 26.66 26.49 26.51 0.0M
2023-03-29 26.20 26.36 26.20 26.35 0.0M
2023-03-28 26.01 26.02 25.93 25.98 0.0M
2023-03-27 26.15 26.17 26.03 26.05 0.0M
2023-03-24 25.89 26.14 25.89 26.12 0.0M
2023-03-23 26.16 26.35 25.87 26.05 0.0M
2023-03-22 26.30 26.44 26.00 26.00 0.0M
2023-03-21 26.22 26.38 26.19 26.38 0.0M
2023-03-20 25.86 26.04 25.86 26.04 0.0M
2023-03-17 26.06 26.06 25.74 25.80 0.0M
2023-03-16 25.54 26.10 25.54 26.08 0.0M
2023-03-15 25.49 25.64 25.38 25.59 0.0M
2023-03-14 25.73 25.93 25.57 25.79 0.0M
2023-03-13 25.62 25.65 25.40 25.43 0.0M
2023-03-10 25.66 25.80 25.39 25.46 0.0M
2023-03-09 26.38 26.42 25.79 25.83 0.0M
2023-03-08 26.28 26.33 26.16 26.28 0.0M
2023-03-07 26.57 26.65 26.25 26.25 0.0M
2023-03-06 26.76 26.84 26.66 26.67 0.0M
2023-03-03 26.29 26.63 26.29 26.63 0.0M
2023-03-02 25.88 26.27 25.88 26.22 0.0M
2023-03-01 26.06 26.10 25.99 25.99 0.0M
2023-02-28 26.23 26.33 26.14 26.18 0.0M
2023-02-27 26.30 26.42 26.22 26.23 0.0M
2023-02-24 26.02 26.19 25.99 26.16 0.0M
2023-02-23 26.34 26.48 26.14 26.44 0.0M
2023-02-22 26.36 26.44 26.23 26.28 0.0M
2023-02-21 26.59 26.65 26.33 26.36 0.0M
2023-02-17 26.72 26.91 26.71 26.91 0.0M
2023-02-16 27.15 27.27 27.00 27.00 0.0M
2023-02-15 27.19 27.38 27.18 27.38 0.0M
2023-02-14 27.29 27.37 27.06 27.29 0.0M
2023-02-13 27.22 27.34 27.18 27.30 0.0M
2023-02-10 26.77 27.06 26.77 26.97 0.6M
2023-02-09 27.47 27.47 26.89 26.97 0.0M
2023-02-08 27.43 27.43 27.20 27.21 0.0M
2023-02-07 27.09 27.59 27.07 27.59 0.0M
2023-02-06 27.17 27.23 27.06 27.15 0.0M
2023-02-03 27.38 27.67 27.27 27.34 0.0M
2023-02-02 27.49 27.79 27.42 27.64 0.0M
2023-02-01 26.89 27.42 26.54 27.22 0.0M
2023-01-31 26.61 26.89 26.61 26.89 0.0M
2023-01-30 26.79 26.79 26.49 26.49 0.0M
2023-01-27 26.82 27.02 26.82 26.89 0.0M
2023-01-26 26.59 26.78 26.49 26.78 0.0M
2023-01-25 26.40 26.47 26.06 26.47 0.0M
2023-01-24 26.37 26.53 26.37 26.52 0.0M
2023-01-23 26.46 26.62 26.43 26.54 0.0M
2023-01-20 25.69 26.19 25.69 26.17 0.0M
2023-01-19 25.92 25.92 25.67 25.78 0.0M
2023-01-18 26.40 26.43 25.92 25.92 0.0M
2023-01-17 26.38 26.49 26.31 26.32 0.3M
2023-01-13 26.10 26.47 26.10 26.47 0.0M
2023-01-12 26.25 26.40 26.25 26.29 0.0M
2023-01-11 26.04 26.21 26.04 26.21 0.0M
2023-01-10 25.79 25.89 25.72 25.89 0.0M
2023-01-09 25.77 25.97 25.71 25.71 0.0M
2023-01-06 25.50 25.80 25.50 25.72 0.0M
2023-01-05 25.25 25.25 25.16 25.20 0.0M
2023-01-04 25.56 25.56 25.31 25.42 0.0M
2023-01-03 25.50 25.50 25.11 25.32 0.3M