Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.75
-0.10 (-0.48%)
Jan 16, 2026, 4:00 PM EST - Market closed
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.89 | 20.89 | 20.75 | 20.75 | 20.75 | -0.48% | 350,155 |
| Jan 15, 2026 | 20.88 | 20.88 | 20.84 | 20.85 | 20.85 | -0.14% | 1,313,009 |
| Jan 14, 2026 | 20.88 | 20.90 | 20.82 | 20.88 | 20.88 | 0.05% | 103,132 |
| Jan 13, 2026 | 20.78 | 20.88 | 20.78 | 20.87 | 20.87 | 0.19% | 154,004 |
| Jan 12, 2026 | 20.81 | 20.83 | 20.78 | 20.83 | 20.83 | - | 108,367 |
| Jan 9, 2026 | 20.80 | 20.83 | 20.76 | 20.83 | 20.83 | 0.24% | 454,951 |
| Jan 8, 2026 | 20.81 | 20.81 | 20.77 | 20.78 | 20.78 | -0.14% | 128,501 |
| Jan 7, 2026 | 20.81 | 20.84 | 20.79 | 20.81 | 20.81 | 0.14% | 122,347 |
| Jan 6, 2026 | 20.78 | 20.78 | 20.72 | 20.78 | 20.78 | - | 118,773 |
| Jan 5, 2026 | 20.87 | 20.87 | 20.75 | 20.78 | 20.78 | 0.34% | 162,492 |
| Jan 2, 2026 | 20.74 | 20.76 | 20.70 | 20.71 | 20.71 | 0.05% | 112,984 |
| Dec 31, 2025 | 20.83 | 20.83 | 20.70 | 20.70 | 20.70 | -0.67% | 104,722 |
| Dec 30, 2025 | 20.81 | 20.84 | 20.77 | 20.84 | 20.84 | -0.05% | 166,091 |
| Dec 29, 2025 | 20.82 | 20.85 | 20.77 | 20.85 | 20.85 | 0.19% | 1,702,680 |
| Dec 26, 2025 | 20.81 | 20.83 | 20.75 | 20.81 | 20.81 | 0.05% | 47,541 |
| Dec 24, 2025 | 20.78 | 20.80 | 20.71 | 20.80 | 20.80 | 0.29% | 55,441 |
| Dec 23, 2025 | 20.70 | 20.76 | 20.63 | 20.74 | 20.74 | -0.48% | 122,165 |
| Dec 22, 2025 | 20.85 | 20.85 | 20.78 | 20.84 | 20.71 | -0.05% | 175,004 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.81 | 20.85 | 20.72 | -0.17% | 180,235 |
| Dec 18, 2025 | 20.89 | 20.93 | 20.86 | 20.89 | 20.75 | 0.26% | 69,593 |
| Dec 17, 2025 | 20.79 | 20.83 | 20.75 | 20.83 | 20.70 | 0.10% | 208,575 |
| Dec 16, 2025 | 20.75 | 20.82 | 20.75 | 20.81 | 20.68 | 0.19% | 122,204 |
| Dec 15, 2025 | 20.83 | 20.83 | 20.71 | 20.77 | 20.64 | 0.19% | 77,929 |
| Dec 12, 2025 | 20.66 | 20.74 | 20.66 | 20.73 | 20.60 | -0.10% | 124,818 |
| Dec 11, 2025 | 20.79 | 20.87 | 20.75 | 20.75 | 20.62 | -0.43% | 117,540 |
| Dec 10, 2025 | 20.75 | 20.84 | 20.72 | 20.84 | 20.71 | 0.53% | 131,244 |
| Dec 9, 2025 | 20.73 | 20.77 | 20.69 | 20.73 | 20.60 | -0.14% | 126,246 |
| Dec 8, 2025 | 20.78 | 20.78 | 20.66 | 20.76 | 20.63 | -0.10% | 75,606 |
| Dec 5, 2025 | 20.71 | 20.81 | 20.71 | 20.78 | 20.65 | 0.10% | 50,485 |
| Dec 4, 2025 | 20.75 | 20.82 | 20.75 | 20.76 | 20.63 | -0.29% | 95,334 |
| Dec 3, 2025 | 20.84 | 20.88 | 20.81 | 20.82 | 20.69 | -0.05% | 137,164 |
| Dec 2, 2025 | 20.77 | 20.87 | 20.77 | 20.83 | 20.70 | 0.29% | 85,987 |
| Dec 1, 2025 | 20.73 | 20.80 | 20.73 | 20.77 | 20.64 | -0.43% | 135,035 |
| Nov 28, 2025 | 20.88 | 20.92 | 20.84 | 20.86 | 20.73 | 0.10% | 43,097 |
| Nov 26, 2025 | 20.86 | 20.90 | 20.82 | 20.84 | 20.71 | 0.05% | 58,773 |
| Nov 25, 2025 | 20.87 | 20.89 | 20.83 | 20.83 | 20.70 | -0.05% | 100,055 |
| Nov 24, 2025 | 20.88 | 20.88 | 20.70 | 20.84 | 20.71 | 0.24% | 91,297 |
| Nov 21, 2025 | 20.83 | 20.83 | 20.70 | 20.79 | 20.66 | -0.29% | 1,540,634 |
| Nov 20, 2025 | 20.82 | 20.90 | 20.81 | 20.85 | 20.59 | 0.26% | 275,757 |
| Nov 19, 2025 | 20.75 | 20.87 | 20.75 | 20.80 | 20.54 | -0.12% | 86,219 |
| Nov 18, 2025 | 20.79 | 20.83 | 20.77 | 20.82 | 20.56 | 0.22% | 85,185 |
| Nov 17, 2025 | 20.80 | 20.81 | 20.75 | 20.78 | 20.52 | 0.12% | 60,869 |
| Nov 14, 2025 | 20.79 | 20.88 | 20.73 | 20.75 | 20.49 | -0.14% | 30,460 |
| Nov 13, 2025 | 20.80 | 20.84 | 20.78 | 20.78 | 20.52 | -0.34% | 42,337 |
| Nov 12, 2025 | 20.82 | 20.89 | 20.81 | 20.85 | 20.59 | 0.24% | 44,113 |
| Nov 11, 2025 | 20.88 | 20.89 | 20.80 | 20.80 | 20.54 | - | 38,631 |
| Nov 10, 2025 | 20.84 | 20.84 | 20.72 | 20.80 | 20.54 | -0.19% | 571,861 |
| Nov 7, 2025 | 20.76 | 20.84 | 20.75 | 20.84 | 20.58 | 0.06% | 77,671 |
| Nov 6, 2025 | 20.74 | 20.83 | 20.74 | 20.83 | 20.57 | 0.81% | 84,020 |
| Nov 5, 2025 | 20.74 | 20.78 | 20.66 | 20.66 | 20.40 | -0.86% | 64,055 |