Simplify US Equity PLUS Upside Convexity ETF (SPUC)

SPUC
🏛️ États-Unis →
49.64
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 35.36 35.36 35.36 35.36 0.0M
2021-12-30 35.87 35.87 35.54 35.54 0.0M
2021-12-29 35.87 35.88 35.78 35.79 0.0M
2021-12-28 35.78 35.78 35.72 35.72 0.0M
2021-12-27 35.70 35.83 35.70 35.83 0.0M
2021-12-23 35.47 35.71 35.47 35.58 0.0M
2021-12-22 34.81 35.22 34.74 35.22 0.0M
2021-12-21 34.09 34.77 34.09 34.71 0.0M
2021-12-20 33.83 33.84 33.66 33.84 0.0M
2021-12-17 34.63 34.81 34.28 34.48 0.0M
2021-12-16 35.59 35.66 35.02 35.02 0.0M
2021-12-15 34.67 35.38 34.59 35.38 0.0M
2021-12-14 34.60 34.60 34.49 34.56 0.0M
2021-12-13 35.11 35.15 35.03 35.03 0.0M
2021-12-10 35.22 35.40 35.22 35.40 0.0M
2021-12-09 35.03 35.32 35.02 35.02 0.0M
2021-12-08 35.38 35.41 35.19 35.41 0.0M
2021-12-07 35.37 35.38 35.27 35.27 0.0M
2021-12-06 34.27 34.54 34.18 34.33 0.0M
2021-12-03 34.20 34.20 33.57 33.84 0.0M
2021-12-02 33.61 34.40 33.61 34.13 0.0M
2021-12-01 34.57 34.94 33.61 33.61 0.0M
2021-11-30 34.38 34.38 34.03 34.03 0.0M
2021-11-29 35.04 35.04 34.93 34.93 0.0M
2021-11-26 34.52 34.52 34.20 34.45 0.0M
2021-11-24 35.09 35.51 35.09 35.46 0.0M
2021-11-23 35.12 35.32 34.96 35.32 0.0M
2021-11-22 35.85 35.85 35.32 35.32 0.0M
2021-11-19 35.49 35.63 35.39 35.40 0.0M
2021-11-18 35.64 35.64 35.33 35.52 0.0M
2021-11-17 35.33 35.35 35.28 35.28 0.0M
2021-11-16 35.18 35.39 35.18 35.35 0.0M
2021-11-15 35.09 35.11 35.04 35.04 0.0M
2021-11-12 35.08 35.08 35.08 35.08 0.0M
2021-11-11 34.88 34.88 34.69 34.73 0.0M
2021-11-10 34.71 34.77 34.65 34.73 0.0M
2021-11-09 35.13 35.14 35.13 35.14 0.0M
2021-11-08 35.39 35.39 35.39 35.39 0.0M
2021-11-05 35.36 35.43 35.23 35.43 0.0M
2021-11-04 34.78 34.98 34.78 34.96 0.0M
2021-11-03 34.44 34.71 34.44 34.71 0.0M
2021-11-02 34.42 34.42 34.30 34.35 0.0M
2021-11-01 34.12 34.20 34.07 34.17 0.0M
2021-10-29 33.91 34.12 33.91 34.12 0.0M
2021-10-27 33.84 33.84 33.62 33.62 0.0M
2021-10-26 33.89 33.92 33.76 33.76 0.0M
2021-10-25 33.65 33.65 33.60 33.64 0.0M
2021-10-22 33.48 33.48 33.43 33.46 0.0M
2021-10-21 33.34 33.48 33.33 33.48 0.0M
2021-10-20 33.26 33.42 33.26 33.35 0.0M
2021-10-19 33.19 33.19 33.19 33.19 0.0M
2021-10-18 32.59 32.94 32.59 32.92 0.0M
2021-10-15 32.80 32.80 32.76 32.76 0.0M
2021-10-14 32.41 32.47 32.40 32.42 0.0M
2021-10-13 31.99 31.99 31.46 31.74 0.0M
2021-10-12 31.64 31.64 31.64 31.64 0.0M
2021-10-11 32.29 32.29 31.75 31.75 0.0M
2021-10-08 32.21 32.21 32.11 32.11 0.0M
2021-10-07 32.49 32.49 32.14 32.14 0.0M
2021-10-06 31.48 31.83 31.48 31.83 0.0M
2021-10-05 31.78 31.78 31.67 31.67 0.0M
2021-10-04 31.20 31.25 31.20 31.25 0.0M
2021-10-01 31.25 31.87 31.20 31.77 0.0M
2021-09-30 31.62 31.62 31.28 31.31 0.0M
2021-09-29 31.84 31.89 31.79 31.79 0.0M
2021-09-28 32.03 32.03 31.73 31.73 0.0M
2021-09-27 32.47 32.53 32.47 32.53 0.0M
2021-09-24 32.66 32.75 32.66 32.73 0.0M
2021-09-23 32.75 32.87 32.72 32.72 0.0M
2021-09-22 32.25 32.25 32.23 32.23 0.0M
2021-09-21 31.98 32.02 31.85 31.90 0.0M
2021-09-20 32.00 32.00 31.63 31.93 0.0M
2021-09-17 33.08 33.08 32.61 32.61 0.0M
2021-09-16 32.89 33.14 32.89 33.00 0.0M
2021-09-15 32.90 33.16 32.85 33.07 0.0M
2021-09-14 32.73 32.73 32.52 32.52 0.0M
2021-09-13 33.01 33.01 32.89 32.94 0.2M
2021-09-10 33.17 33.22 32.89 32.89 0.0M
2021-09-09 33.47 33.47 33.27 33.27 0.0M
2021-09-08 33.48 33.50 33.48 33.48 0.0M
2021-09-07 35.00 35.00 33.58 33.58 0.0M
2021-09-03 33.73 33.73 33.65 33.65 0.0M
2021-09-02 33.64 33.68 33.61 33.65 0.0M
2021-09-01 33.65 33.70 33.54 33.54 0.0M
2021-08-31 33.55 33.65 33.48 33.48 0.0M
2021-08-30 33.59 33.59 33.59 33.59 0.0M
2021-08-27 33.34 33.34 33.34 33.34 0.0M
2021-08-26 33.13 33.14 32.95 32.95 0.0M
2021-08-25 33.21 33.21 33.21 33.21 0.0M
2021-08-24 33.16 33.17 33.16 33.17 0.0M
2021-08-23 33.14 33.14 33.02 33.05 0.0M
2021-08-20 32.73 32.76 32.58 32.72 0.0M
2021-08-19 32.50 32.52 32.33 32.33 0.0M
2021-08-18 32.71 32.71 32.29 32.29 0.0M
2021-08-17 32.50 32.73 32.45 32.73 0.0M
2021-08-16 33.12 33.16 33.10 33.16 0.0M
2021-08-13 32.98 32.98 32.93 32.93 0.0M
2021-08-12 32.62 32.89 32.62 32.89 0.0M
2021-08-11 32.67 32.73 32.67 32.72 0.0M
2021-08-10 32.54 32.54 32.54 32.54 0.0M
2021-08-09 32.50 32.50 32.50 32.50 0.0M
2021-08-06 32.57 32.57 32.57 32.57 0.0M
2021-08-05 32.45 32.46 32.45 32.46 0.0M
2021-08-04 32.33 32.33 32.21 32.21 0.0M
2021-08-03 32.47 32.47 32.46 32.46 0.0M
2021-08-02 32.37 32.37 32.04 32.04 0.0M
2021-07-30 32.24 32.24 32.15 32.17 0.0M
2021-07-29 32.49 32.61 32.49 32.49 0.0M
2021-07-28 32.20 32.29 32.20 32.29 0.0M
2021-07-27 32.29 32.29 32.29 32.29 0.0M
2021-07-26 32.57 32.58 32.47 32.58 0.0M
2021-07-23 32.47 32.47 32.42 32.42 0.0M
2021-07-22 31.82 31.82 31.82 31.82 0.0M
2021-07-21 31.65 31.71 31.62 31.71 0.0M
2021-07-20 31.37 31.37 31.37 31.37 0.0M
2021-07-19 30.58 30.58 30.58 30.58 0.0M
2021-07-16 31.38 31.38 31.38 31.38 0.0M
2021-07-15 31.74 31.78 31.74 31.77 0.0M
2021-07-13 31.95 31.95 31.90 31.90 0.0M
2021-07-12 32.08 32.08 32.08 32.08 0.0M
2021-07-09 31.89 31.89 31.89 31.89 0.0M
2021-07-08 31.35 31.37 31.35 31.37 0.0M
2021-07-07 31.78 31.78 31.78 31.78 0.0M
2021-07-06 31.55 31.55 31.55 31.55 0.0M
2021-07-02 31.44 31.67 31.44 31.67 0.0M
2021-07-01 31.16 31.22 31.16 31.22 0.0M
2021-06-30 31.01 31.01 31.01 31.01 0.0M
2021-06-29 30.90 30.93 30.90 30.93 0.0M
2021-06-28 30.70 30.87 30.70 30.87 0.0M
2021-06-25 30.86 30.94 30.86 30.94 0.0M
2021-06-24 30.79 30.79 30.75 30.76 0.0M
2021-06-23 30.55 30.55 30.54 30.54 0.0M
2021-06-22 30.68 30.68 30.61 30.61 0.0M
2021-06-21 30.39 30.39 30.39 30.39 0.0M
2021-06-18 30.00 30.00 29.94 29.94 0.0M
2021-06-17 30.46 30.46 30.43 30.43 0.0M
2021-06-16 30.46 30.46 30.46 30.46 0.0M
2021-06-15 30.67 30.70 30.67 30.70 0.0M
2021-06-14 30.66 30.75 30.65 30.75 0.0M
2021-06-11 30.66 30.66 30.65 30.65 0.0M
2021-06-09 30.68 30.68 30.59 30.59 0.0M
2021-06-08 30.50 30.63 30.50 30.63 0.0M
2021-06-07 30.66 30.66 30.66 30.66 0.0M
2021-06-04 30.70 30.70 30.63 30.69 0.0M
2021-06-03 30.41 30.41 30.35 30.35 0.0M
2021-06-02 30.37 30.47 30.37 30.47 0.0M
2021-06-01 30.45 30.45 30.43 30.43 0.0M
2021-05-28 30.45 30.45 30.45 30.45 0.0M
2021-05-27 30.45 30.45 30.45 30.45 0.0M
2021-05-26 30.41 30.41 30.41 30.41 0.0M
2021-05-25 30.61 30.61 30.36 30.41 0.0M
2021-05-21 30.10 30.15 30.10 30.15 0.0M
2021-05-20 30.29 30.29 30.17 30.17 0.0M
2021-05-19 29.55 29.76 29.43 29.76 0.0M
2021-05-18 30.00 30.00 29.95 29.95 0.0M
2021-05-17 30.20 30.23 30.20 30.23 0.0M
2021-05-14 30.39 30.39 30.39 30.39 0.0M
2021-05-13 30.00 30.02 29.89 29.89 0.0M
2021-05-11 30.20 30.20 30.12 30.20 0.0M
2021-05-10 30.68 30.68 30.62 30.62 0.0M
2021-05-07 31.02 31.02 31.00 31.00 0.0M
2021-05-06 30.65 30.65 30.65 30.65 0.0M
2021-05-05 30.18 30.55 30.18 30.34 0.0M
2021-05-04 30.17 30.32 30.15 30.32 0.0M
2021-05-03 30.66 30.66 30.60 30.60 0.0M
2021-04-30 31.26 31.26 30.53 30.55 0.0M
2021-04-29 30.86 30.86 30.70 30.70 0.0M
2021-04-28 30.61 30.65 30.54 30.54 0.0M
2021-04-27 30.70 30.70 30.58 30.63 0.0M
2021-04-26 30.27 30.70 30.11 30.11 0.0M
2021-04-23 30.47 30.47 30.47 30.47 0.0M
2021-04-22 30.42 30.42 30.02 30.11 0.0M
2021-04-21 30.00 30.44 29.99 30.44 0.0M
2021-04-20 30.04 30.09 30.04 30.09 0.0M
2021-04-19 30.36 30.37 30.36 30.37 0.0M
2021-04-15 30.45 30.45 30.33 30.43 0.0M
2021-04-14 30.20 30.20 30.02 30.02 0.0M
2021-04-13 30.21 30.23 30.21 30.23 0.0M
2021-04-12 30.18 30.18 29.97 30.10 0.0M
2021-04-09 29.74 30.07 29.74 30.07 0.0M
2021-04-08 29.69 29.69 29.69 29.69 0.0M
2021-04-07 29.51 29.53 29.43 29.48 0.0M
2021-04-06 29.56 29.56 29.38 29.43 0.0M
2021-04-05 29.33 29.44 29.33 29.44 0.0M
2021-04-01 28.87 28.87 28.87 28.87 0.0M
2021-03-31 28.41 28.54 28.41 28.54 0.0M
2021-03-29 28.33 28.53 28.33 28.53 0.0M
2021-03-26 28.20 28.55 28.20 28.54 0.0M
2021-03-25 27.99 28.02 27.99 28.02 0.0M
2021-03-24 28.20 28.20 27.88 27.88 0.0M
2021-03-23 28.02 28.02 28.02 28.02 0.0M
2021-03-22 28.44 28.44 28.33 28.33 0.0M
2021-03-19 28.30 28.30 28.20 28.20 0.0M
2021-03-18 28.43 28.43 28.30 28.30 0.0M
2021-03-17 28.75 28.75 28.75 28.75 0.0M
2021-03-16 28.74 28.74 28.73 28.73 0.0M
2021-03-15 28.76 28.76 28.76 28.76 0.0M
2021-03-12 28.58 28.60 28.58 28.60 0.0M
2021-03-11 28.53 28.53 28.53 28.53 0.0M
2021-03-10 28.20 28.20 28.16 28.16 0.0M
2021-03-09 27.98 28.09 27.89 27.95 0.0M
2021-03-08 27.49 27.49 27.49 27.49 0.0M
2021-03-05 27.22 27.65 27.22 27.65 0.0M
2021-03-04 27.03 27.03 27.03 27.03 0.0M
2021-03-03 27.81 27.81 27.53 27.53 0.0M
2021-03-02 28.01 28.01 27.98 27.98 0.0M
2021-03-01 28.21 28.21 28.13 28.13 0.0M
2021-02-26 27.65 27.67 27.49 27.54 0.0M
2021-02-25 28.08 28.15 27.78 27.78 0.0M
2021-02-24 28.42 28.48 28.42 28.48 0.0M
2021-02-23 28.09 28.09 28.09 28.09 0.0M
2021-02-22 28.06 28.06 28.06 28.06 0.0M
2021-02-19 28.32 28.32 28.32 28.32 0.0M
2021-02-18 28.22 28.47 28.22 28.47 0.0M
2021-02-17 28.69 28.69 28.65 28.65 0.0M
2021-02-16 28.66 28.66 28.66 28.66 0.0M
2021-02-12 28.65 28.65 28.65 28.65 0.0M
2021-02-11 28.56 28.56 28.48 28.48 0.0M
2021-02-10 28.41 28.51 28.41 28.41 0.0M
2021-02-09 28.39 28.42 28.38 28.42 0.0M
2021-02-08 28.36 28.41 28.34 28.41 0.0M
2021-02-05 28.20 28.21 28.15 28.20 0.0M
2021-02-04 27.92 28.02 27.92 28.02 0.0M
2021-02-03 27.79 27.79 27.74 27.74 0.0M
2021-02-02 27.88 27.88 27.73 27.73 0.0M
2021-02-01 27.04 27.37 27.03 27.33 0.2M
2021-01-29 26.88 26.90 26.88 26.90 0.0M
2021-01-28 27.66 27.66 27.42 27.42 0.0M
2021-01-27 27.12 27.12 27.12 27.12 0.0M
2021-01-26 28.00 28.00 27.83 27.83 0.0M
2021-01-25 27.85 27.87 27.85 27.87 0.0M
2021-01-22 27.72 27.78 27.72 27.78 0.0M
2021-01-21 27.85 27.86 27.85 27.86 0.0M
2021-01-20 27.80 27.83 27.80 27.83 0.0M
2021-01-19 27.36 27.36 27.36 27.36 0.0M
2021-01-15 27.10 27.11 27.10 27.11 0.0M
2021-01-14 27.55 27.55 27.33 27.33 0.0M
2021-01-13 27.42 27.47 27.39 27.47 0.0M
2021-01-12 27.42 27.42 27.42 27.42 0.0M
2021-01-11 27.45 27.55 27.39 27.39 0.0M
2021-01-08 27.47 27.57 27.47 27.57 0.0M
2021-01-07 27.39 27.43 27.39 27.39 0.0M
2021-01-06 26.95 26.95 26.95 26.95 0.0M
2021-01-05 26.83 26.83 26.76 26.76 0.0M
2021-01-04 26.57 26.57 26.57 26.57 0.0M