Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.28
-0.19 (-0.93%)
Jun 27, 2025, 4:00 PM - Market closed

AGGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.4220.5120.2720.2820.28-0.93%59,617
Jun 26, 202520.3720.4720.2120.4720.470.94%69,891
Jun 25, 202520.0920.3420.0920.2820.28-0.39%98,192
Jun 24, 202520.2520.4420.2520.3620.230.05%57,127
Jun 23, 202520.1420.3920.1420.3520.220.54%34,884
Jun 20, 202520.2020.2420.0120.2420.110.10%35,910
Jun 18, 202520.0720.2620.0720.2220.090.10%41,876
Jun 17, 202520.1220.2019.9320.2020.071.20%48,001
Jun 16, 202520.0720.1019.9619.9619.83-0.35%45,984
Jun 13, 202520.1220.1920.0020.0319.90-0.79%37,009
Jun 12, 202520.1120.2420.1120.1920.060.60%99,400
Jun 11, 202520.1420.1420.0220.0719.940.35%53,384
Jun 10, 202520.0020.0719.9620.0019.870.20%32,597
Jun 9, 202519.9319.9819.9119.9619.830.40%30,076
Jun 6, 202520.1220.8019.8219.8819.75-1.29%63,408
Jun 5, 202520.1220.1620.0520.1420.01-0.15%54,501
Jun 4, 202520.1620.1920.0420.1720.041.20%52,935
Jun 3, 202520.0520.0719.9319.9319.80-0.05%496,524
Jun 2, 202520.0120.0619.8019.9419.81-0.20%50,559
May 30, 202520.0920.1519.9519.9819.85-0.05%455,720
May 29, 202519.8320.1419.8319.9919.860.60%74,974
May 28, 202519.8920.8019.8519.8719.74-0.20%70,102
May 27, 202519.9120.0219.8319.9119.780.15%40,139
May 23, 202519.8620.0219.8619.8819.630.51%63,847
May 22, 202519.9420.0119.7719.7819.53-0.35%97,732
May 21, 202519.9519.9519.7819.8519.60-0.60%83,569
May 20, 202520.0120.1119.9119.9719.71-0.89%103,009
May 19, 202520.0120.1719.8720.1519.890.10%75,225
May 16, 202520.2520.2920.1220.1319.87-0.45%38,267
May 15, 202520.0920.2220.0020.2219.961.56%53,297
May 14, 202520.1120.1119.9119.9119.66-1.09%65,507
May 13, 202520.0320.1419.9820.1319.870.25%125,611
May 12, 202519.9520.1519.9520.0819.82-0.69%109,166
May 9, 202520.2320.3120.2020.2219.960.20%91,074
May 8, 202520.4220.4220.1620.1819.92-1.18%84,931
May 7, 202520.3720.4620.3120.4220.160.39%36,419
May 6, 202520.2620.3420.1620.3420.080.44%51,336
May 5, 202520.3120.4020.1220.2519.99-0.39%80,610
May 2, 202520.2720.3620.2520.3320.07-0.73%76,867
May 1, 202520.7020.7020.3820.4820.22-0.49%83,305
Apr 30, 202520.6320.6320.5120.5820.32-0.15%94,522
Apr 29, 202520.5120.6120.4020.6120.350.39%67,881
Apr 28, 202520.4520.5320.3620.5320.270.54%79,069
Apr 25, 202520.4520.4520.3020.4220.160.25%76,626
Apr 24, 202520.3020.5020.2920.3719.980.99%46,459
Apr 23, 202520.2920.4820.1220.1719.790.15%60,388
Apr 22, 202520.0720.2020.0720.1419.760.30%123,333
Apr 21, 202519.9520.2119.9520.0819.70-0.50%54,023
Apr 17, 202520.3720.4220.1820.1819.80-0.93%54,877
Apr 16, 202520.1720.4220.1720.3719.981.14%59,596