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
2024-12-31 37.64 37.68 37.31 37.42 0.0M
2024-12-30 37.19 37.83 37.12 37.49 0.1M
2024-12-27 38.01 38.08 37.56 38.02 0.1M
2024-12-26 38.72 38.95 38.72 38.85 0.0M
2024-12-24 38.35 38.80 38.35 38.80 0.0M
2024-12-23 37.37 38.10 37.32 38.10 0.0M
2024-12-20 36.90 38.43 36.90 37.85 0.0M
2024-12-19 38.27 38.27 37.24 37.24 0.0M
2024-12-18 39.65 39.97 37.43 37.43 0.0M
2024-12-17 39.57 39.76 39.57 39.76 0.0M
2024-12-16 39.99 40.15 39.99 40.00 0.0M
2024-12-13 40.08 40.08 39.62 39.84 0.0M
2024-12-12 40.09 40.11 39.82 39.89 0.0M
2024-12-11 40.08 40.22 40.08 40.17 0.0M
2024-12-10 39.95 39.99 39.72 39.72 0.0M
2024-12-09 39.98 40.02 39.90 39.90 0.0M
2024-12-06 40.24 40.31 40.20 40.30 0.0M
2024-12-05 40.14 40.25 40.05 40.05 0.0M
2024-12-04 40.25 40.43 40.14 40.38 0.0M
2024-12-03 40.04 40.07 39.98 40.07 0.0M
2024-12-02 40.19 40.20 39.99 40.14 0.0M
2024-11-29 38.10 40.20 38.10 40.03 0.0M
2024-11-27 39.90 39.90 39.76 39.76 0.0M
2024-11-26 39.91 39.95 39.69 39.95 0.0M
2024-11-25 40.00 40.00 39.61 39.75 0.0M
2024-11-22 39.44 39.55 39.33 39.55 0.0M
2024-11-21 39.08 39.24 38.63 39.24 0.0M
2024-11-20 38.55 38.82 38.35 38.74 0.0M
2024-11-19 38.13 38.86 38.13 38.77 0.0M
2024-11-18 38.44 38.64 38.37 38.49 0.1M
2024-11-15 39.76 39.76 38.03 38.22 0.2M
2024-11-14 39.47 39.47 39.08 39.16 0.0M
2024-11-13 39.67 39.81 39.43 39.62 0.0M
2024-11-12 39.70 39.80 39.33 39.54 0.0M
2024-11-11 39.89 39.89 39.64 39.70 0.0M
2024-11-08 39.29 39.82 39.29 39.75 0.0M
2024-11-07 39.28 39.58 39.28 39.53 0.0M
2024-11-06 38.88 39.13 38.71 39.13 0.0M
2024-11-05 37.52 37.86 37.52 37.86 0.0M
2024-11-04 37.56 37.56 37.30 37.32 0.0M
2024-11-01 37.63 37.74 37.45 37.45 0.0M
2024-10-31 37.37 37.48 37.33 37.33 0.0M
2024-10-30 38.21 38.28 38.12 38.12 0.0M
2024-10-29 38.17 38.37 38.17 38.26 0.0M
2024-10-28 38.29 38.30 38.19 38.19 0.0M
2024-10-25 38.30 38.30 38.06 38.06 0.0M
2024-10-24 37.99 38.12 37.99 38.08 0.0M
2024-10-23 37.97 38.03 37.90 37.97 0.0M
2024-10-22 38.38 38.39 38.37 38.39 0.0M
2024-10-21 38.31 38.35 38.31 38.35 0.0M
2024-10-18 38.40 38.46 38.40 38.46 0.0M
2024-10-17 38.50 38.50 38.29 38.29 0.0M
2024-10-16 38.09 38.34 38.09 38.31 0.0M
2024-10-15 38.46 38.46 38.03 38.10 0.0M
2024-10-14 38.40 38.51 38.40 38.51 0.0M
2024-10-11 38.13 38.18 38.12 38.16 0.0M
2024-10-10 37.90 37.93 37.84 37.93 0.0M
2024-10-09 37.72 38.00 37.72 38.00 0.0M
2024-10-08 37.57 37.71 37.57 37.71 0.0M
2024-10-07 37.72 37.72 37.33 37.33 0.0M
2024-10-04 37.52 37.70 37.52 37.70 0.0M
2024-10-03 37.33 37.44 37.22 37.44 0.0M
2024-10-02 37.46 37.50 37.41 37.41 0.0M
2024-10-01 37.47 37.51 37.28 37.43 0.0M
2024-09-30 37.49 37.77 37.41 37.77 0.0M
2024-09-27 37.60 37.73 37.58 37.63 0.0M
2024-09-26 37.57 37.69 37.56 37.67 0.0M
2024-09-25 37.55 37.60 37.47 37.47 0.0M
2024-09-24 37.50 37.66 37.50 37.63 0.0M
2024-09-23 37.53 37.56 37.44 37.54 0.0M
2024-09-20 37.46 37.48 37.33 37.46 0.0M
2024-09-19 37.47 37.73 37.47 37.55 0.0M
2024-09-18 36.96 36.98 36.81 36.81 0.0M
2024-09-17 37.22 37.22 36.84 36.94 0.0M
2024-09-16 36.79 36.96 36.79 36.95 0.0M
2024-09-13 36.79 36.95 36.79 36.87 0.0M
2024-09-12 36.42 36.65 36.39 36.62 0.0M
2024-09-11 35.74 36.35 35.53 36.35 0.0M
2024-09-10 35.96 35.97 35.81 35.97 0.0M
2024-09-09 35.74 35.90 35.74 35.79 0.0M
2024-09-06 35.63 35.63 35.46 35.47 0.0M
2024-09-05 36.34 36.34 35.96 36.02 0.0M
2024-09-04 36.25 36.42 36.17 36.23 0.0M
2024-09-03 36.90 36.90 36.23 36.25 0.0M
2024-08-30 36.95 37.15 36.67 37.15 0.0M
2024-08-29 37.04 37.19 36.68 36.70 0.0M
2024-08-28 36.76 36.84 36.72 36.80 0.0M
2024-08-27 36.77 37.04 36.77 37.00 0.0M
2024-08-26 37.15 37.15 36.90 36.90 0.0M
2024-08-23 37.04 37.10 36.92 37.10 0.0M
2024-08-22 36.70 36.78 36.58 36.58 0.0M
2024-08-21 36.97 37.11 36.84 37.04 0.0M
2024-08-20 36.87 36.87 36.82 36.84 0.0M
2024-08-19 36.61 36.87 36.61 36.87 0.0M
2024-08-16 36.38 36.51 36.38 36.48 0.0M
2024-08-15 36.08 36.44 36.08 36.38 0.0M
2024-08-14 35.21 35.78 35.21 35.76 0.0M
2024-08-13 35.03 35.57 35.03 35.57 0.0M
2024-08-12 35.11 35.15 35.05 35.05 0.0M
2024-08-09 35.06 35.15 35.04 35.09 0.0M
2024-08-08 34.97 35.08 34.94 34.96 0.0M
2024-08-07 35.01 35.01 34.36 34.36 0.0M
2024-08-06 34.85 34.97 34.71 34.71 0.1M
2024-08-05 36.21 36.21 34.91 35.11 0.0M
2024-08-02 35.43 35.43 35.18 35.38 0.0M
2024-08-01 36.56 36.70 35.75 35.85 0.0M
2024-07-31 36.46 36.64 36.37 36.45 0.0M
2024-07-30 36.16 36.16 35.63 35.83 0.0M
2024-07-29 36.54 36.54 35.98 35.98 0.0M
2024-07-26 36.15 36.15 35.90 35.90 0.0M
2024-07-25 35.85 36.19 35.60 35.60 0.0M
2024-07-24 36.25 36.25 35.78 35.78 0.0M
2024-07-23 36.90 36.90 36.71 36.71 0.0M
2024-07-22 36.64 36.86 36.64 36.83 0.0M
2024-07-19 36.87 36.87 36.35 36.35 0.0M
2024-07-18 37.74 37.74 36.71 36.98 0.0M
2024-07-17 37.94 37.94 37.57 37.62 0.0M
2024-07-16 38.54 38.78 38.50 38.78 0.0M
2024-07-15 38.25 38.77 38.13 38.31 0.0M
2024-07-12 37.94 38.62 37.94 37.99 0.0M
2024-07-11 38.27 38.34 37.53 37.65 0.0M
2024-07-10 37.65 38.28 37.65 38.28 0.0M
2024-07-09 37.52 37.66 37.44 37.47 0.0M
2024-07-08 37.50 37.50 37.33 37.38 0.0M
2024-07-05 36.97 37.43 36.94 37.38 0.0M
2024-07-03 36.37 36.96 36.37 36.96 0.0M
2024-07-02 36.25 36.61 36.24 36.61 0.0M
2024-07-01 36.23 36.28 36.03 36.28 0.1M
2024-06-28 36.72 36.78 36.17 36.23 0.0M
2024-06-27 36.43 36.62 36.36 36.36 0.0M
2024-06-26 36.26 36.44 36.20 36.44 0.0M
2024-06-25 36.25 36.37 36.25 36.34 0.0M
2024-06-24 36.45 36.46 36.30 36.30 0.0M
2024-06-21 36.56 36.56 36.44 36.49 0.0M
2024-06-20 37.00 37.00 36.53 36.62 0.0M
2024-06-18 36.73 36.77 36.59 36.76 0.0M
2024-06-17 36.69 36.78 36.64 36.64 0.0M
2024-06-14 35.91 36.11 35.91 36.09 0.0M
2024-06-13 36.31 36.31 35.93 36.27 0.0M
2024-06-12 36.30 36.30 36.15 36.15 0.0M
2024-06-11 35.15 35.50 35.13 35.50 0.0M
2024-06-10 35.17 35.41 35.17 35.38 0.0M
2024-06-07 35.36 35.36 35.26 35.27 0.0M
2024-06-06 35.45 35.45 35.25 35.34 0.0M
2024-06-05 35.01 35.37 35.01 35.37 0.0M
2024-06-04 34.52 34.70 34.43 34.70 0.0M
2024-06-03 34.67 34.70 34.49 34.67 0.0M
2024-05-31 34.07 34.55 34.05 34.55 0.0M
2024-05-30 34.31 34.34 34.16 34.21 0.0M
2024-05-29 34.50 34.62 34.48 34.51 0.0M
2024-05-28 34.83 34.93 34.76 34.85 0.0M
2024-05-24 34.96 34.96 34.83 34.85 0.0M
2024-05-23 35.22 35.22 34.54 34.54 0.0M
2024-05-22 35.17 35.17 34.84 34.94 0.0M
2024-05-21 34.88 35.17 34.88 35.17 0.0M
2024-05-20 35.00 35.21 34.98 35.01 0.0M
2024-05-17 34.97 35.02 34.84 34.95 0.0M
2024-05-16 35.15 35.22 35.01 35.01 0.0M
2024-05-15 34.81 35.10 34.74 35.10 0.0M
2024-05-14 34.27 34.56 34.23 34.56 0.0M
2024-05-13 34.26 34.27 34.24 34.24 0.0M
2024-05-10 34.25 34.29 34.21 34.29 0.0M
2024-05-09 34.01 34.25 33.97 34.25 0.0M
2024-05-08 33.76 34.04 33.76 34.04 0.0M
2024-05-07 34.09 34.11 33.99 34.05 0.0M
2024-05-06 33.77 33.93 33.77 33.93 0.0M
2024-05-03 33.47 33.56 33.43 33.52 0.0M
2024-05-02 32.97 33.04 32.93 32.97 0.0M
2024-05-01 32.71 32.77 32.71 32.72 0.0M
2024-04-30 33.30 33.30 32.90 32.90 0.0M
2024-04-29 33.57 33.57 33.35 33.54 0.0M
2024-04-26 33.37 33.46 33.31 33.36 0.0M
2024-04-25 32.83 33.00 32.81 32.97 0.0M
2024-04-24 33.07 33.20 33.07 33.19 0.0M
2024-04-23 32.99 33.18 32.99 33.15 0.0M
2024-04-22 32.58 32.92 32.58 32.82 0.0M
2024-04-19 32.74 32.74 32.38 32.50 0.0M
2024-04-18 32.87 32.90 32.80 32.80 0.0M
2024-04-17 33.36 33.36 32.90 32.94 0.0M
2024-04-16 33.16 33.32 33.09 33.19 0.0M
2024-04-15 33.92 33.96 33.30 33.33 0.0M
2024-04-12 34.14 34.14 33.69 33.74 0.0M
2024-04-11 34.01 34.48 33.95 34.48 0.0M
2024-04-10 33.78 34.14 33.78 34.14 0.0M
2024-04-09 34.18 34.55 34.18 34.53 0.0M
2024-04-08 34.64 34.64 34.46 34.47 0.0M
2024-04-05 34.29 34.70 34.26 34.56 0.0M
2024-04-04 35.01 35.01 34.07 34.07 0.0M
2024-04-03 34.68 34.78 34.50 34.68 0.0M
2024-04-02 34.50 34.59 34.42 34.58 0.0M
2024-04-01 35.12 35.12 34.75 34.93 0.0M
2024-03-28 34.99 35.11 34.95 35.03 0.0M
2024-03-27 34.77 34.97 34.65 34.97 0.0M
2024-03-26 34.75 34.83 34.57 34.57 0.0M
2024-03-25 34.74 34.77 34.69 34.69 0.0M
2024-03-22 35.05 35.05 34.91 34.99 0.0M
2024-03-21 35.03 35.20 35.03 35.05 0.0M
2024-03-20 34.39 34.89 34.39 34.82 0.0M
2024-03-19 34.11 34.43 34.07 34.43 0.0M
2024-03-18 34.23 34.34 34.14 34.14 0.0M
2024-03-15 34.02 34.02 33.77 33.85 0.0M
2024-03-14 34.23 34.23 34.04 34.16 0.0M
2024-03-13 34.49 34.49 34.29 34.32 0.0M
2024-03-12 34.13 34.47 34.13 34.46 0.0M
2024-03-11 33.81 33.95 33.81 33.95 0.0M
2024-03-08 34.36 34.56 33.94 33.94 0.1M
2024-03-07 34.04 34.33 34.04 34.28 0.0M
2024-03-06 33.64 33.73 33.64 33.73 0.0M
2024-03-05 33.69 33.69 33.28 33.44 0.0M
2024-03-04 34.22 34.22 34.00 34.00 0.0M
2024-03-01 33.67 34.10 33.67 34.07 0.0M
2024-02-29 33.44 33.69 33.44 33.69 0.0M
2024-02-28 33.37 33.40 33.30 33.30 0.0M
2024-02-27 33.33 33.44 33.25 33.44 0.0M
2024-02-26 33.59 33.59 33.38 33.38 0.0M
2024-02-23 33.59 33.60 33.59 33.60 0.0M
2024-02-22 33.21 33.60 33.20 33.57 0.1M
2024-02-21 32.26 32.51 32.25 32.51 0.0M
2024-02-20 32.67 32.67 32.36 32.43 0.1M
2024-02-16 32.90 33.01 32.74 32.82 0.0M
2024-02-15 32.90 32.99 32.90 32.99 0.0M
2024-02-14 32.48 32.70 32.43 32.69 0.0M
2024-02-13 32.42 32.42 32.10 32.26 0.0M
2024-02-12 32.93 33.14 32.89 32.90 0.1M
2024-02-09 32.63 32.94 32.63 32.93 0.0M
2024-02-08 32.59 32.71 32.58 32.64 0.0M
2024-02-07 32.30 32.64 32.30 32.61 0.0M
2024-02-06 32.14 32.25 32.08 32.23 0.0M
2024-02-05 32.23 32.27 32.11 32.11 0.0M
2024-02-02 32.13 32.36 32.13 32.36 0.0M
2024-02-01 31.52 31.83 31.43 31.81 0.0M
2024-01-31 31.75 31.75 31.28 31.28 0.0M
2024-01-30 31.94 32.07 31.94 32.05 0.3M
2024-01-29 31.70 32.12 31.70 32.12 0.0M
2024-01-26 31.80 31.82 31.67 31.74 0.0M
2024-01-25 31.70 31.80 31.63 31.75 0.0M
2024-01-24 31.67 31.83 31.56 31.56 0.0M
2024-01-23 31.42 31.53 31.38 31.53 0.0M
2024-01-22 31.48 31.54 31.40 31.42 0.0M
2024-01-19 30.95 31.39 30.95 31.39 0.0M
2024-01-18 30.66 30.88 30.64 30.88 0.0M
2024-01-17 30.60 30.60 30.42 30.55 0.0M
2024-01-16 30.65 30.78 30.65 30.72 0.0M
2024-01-12 30.86 30.89 30.79 30.88 0.0M
2024-01-11 30.85 30.92 30.63 30.87 0.0M
2024-01-10 30.78 30.88 30.78 30.88 0.0M
2024-01-09 30.46 30.75 30.46 30.75 0.0M
2024-01-08 30.45 30.77 30.42 30.77 0.0M
2024-01-05 30.35 30.35 30.20 30.29 0.0M
2024-01-04 30.43 30.53 30.25 30.25 0.0M
2024-01-03 30.41 30.46 30.37 30.37 0.0M
2024-01-02 30.54 30.73 30.53 30.63 0.0M