Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.82
+0.01 (0.05%)
Nov 20, 2024, 4:00 PM EST - Market closed

AGGH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.8320.8320.7320.8220.820.05%73,361
Nov 19, 202420.8720.8720.7220.8120.810.05%42,268
Nov 18, 202420.7920.8020.6320.8020.800.53%182,435
Nov 15, 202420.8420.8420.6620.6920.69-0.58%291,611
Nov 14, 202420.8820.8820.7320.8120.810.58%122,678
Nov 13, 202420.8520.8520.6920.6920.69-0.05%35,815
Nov 12, 202420.7520.8420.6920.7020.70-0.43%48,753
Nov 11, 202420.8621.0020.7620.7920.79-0.19%39,937
Nov 8, 202420.9020.9220.7620.8320.83-0.10%35,962
Nov 7, 202420.6520.8520.6520.8520.850.53%29,291
Nov 6, 202420.6820.7420.5620.7420.74-0.19%47,695
Nov 5, 202420.7020.8020.6520.7820.780.53%54,831
Nov 4, 202420.6820.7520.6020.6720.670.34%73,502
Nov 1, 202420.7820.8120.6020.6020.60-0.05%70,482
Oct 31, 202420.7420.7520.6120.6120.61-0.96%70,929
Oct 30, 202420.8120.8320.6820.8120.810.53%59,380
Oct 29, 202420.7420.7420.6420.7020.70-55,640
Oct 28, 202420.6720.8420.6720.7020.70-0.53%52,264
Oct 25, 202420.8521.0320.8120.8120.68-0.34%57,791
Oct 24, 202420.8920.9720.8620.8820.75-101,360
Oct 23, 202420.9821.0420.8620.8820.75-0.57%34,964
Oct 22, 202421.1621.1620.9921.0020.87-0.24%117,197
Oct 21, 202421.1821.1821.0321.0520.92-0.80%98,285
Oct 18, 202421.1121.2221.1121.2221.090.28%69,208
Oct 17, 202421.2721.2721.1221.1621.03-0.80%45,183
Oct 16, 202421.3721.3721.2121.3321.200.28%109,581
Oct 15, 202421.2321.5521.0821.2721.14-0.14%64,514
Oct 14, 202421.1021.3021.0921.3021.170.24%42,870
Oct 11, 202421.3021.3321.1421.2521.120.71%50,183
Oct 10, 202421.4021.4021.1021.1020.97-0.52%126,378
Oct 9, 202421.3521.3521.2121.2121.08-0.66%78,975
Oct 8, 202421.3421.3521.2221.3521.220.71%45,618
Oct 7, 202421.4021.4021.2021.2021.07-0.93%63,851
Oct 4, 202421.5521.5521.4021.4021.27-0.79%70,956
Oct 3, 202421.7221.7221.5721.5721.44-0.32%121,676
Oct 2, 202421.7221.7221.5921.6421.51-0.18%199,676
Oct 1, 202421.7921.7921.6621.6821.55-0.14%197,478
Sep 30, 202421.7321.7321.6021.7121.580.05%83,691
Sep 27, 202421.7421.7421.6421.7021.570.60%48,962
Sep 26, 202421.7521.7521.5621.5721.44-0.28%56,256
Sep 25, 202421.7521.7621.6221.6321.50-0.96%49,513
Sep 24, 202421.7521.8821.7121.8421.57-0.05%61,032
Sep 23, 202421.9522.0621.6821.8521.580.18%131,336
Sep 20, 202421.8921.8921.7821.8121.54-0.77%89,799
Sep 19, 202421.8121.9821.7821.9821.710.18%233,546
Sep 18, 202421.9521.9621.8121.9421.67-0.27%68,936
Sep 17, 202422.0322.0321.8622.0021.730.41%67,124
Sep 16, 202421.7621.9621.7621.9121.640.05%78,546
Sep 13, 202421.8821.9221.8321.9021.630.44%68,116
Sep 12, 202421.8921.8921.7521.8121.54-0.07%87,318
Sep 11, 202421.8921.8921.7821.8221.550.14%69,595
Sep 10, 202421.6221.8421.6221.7921.530.21%31,034
Sep 9, 202421.6321.7821.6221.7521.480.53%114,403
Sep 6, 202421.7721.8021.6321.6321.37-0.78%93,244
Sep 5, 202421.8221.8221.5721.8021.54-1.18%71,171
Sep 4, 202421.7822.0621.5422.0621.792.08%65,885
Sep 3, 202421.3821.8221.3821.6121.351.12%52,690
Aug 30, 202421.3621.5421.0221.3721.11-1.11%86,194
Aug 29, 202421.5121.6121.4021.6121.350.65%48,137
Aug 28, 202421.6121.6121.4721.4721.21-0.65%68,318
Aug 27, 202421.9721.9721.4621.6121.35-0.96%52,632
Aug 26, 202422.4322.4321.6821.8221.42-1.67%86,372
Aug 23, 202421.5622.2421.5622.1921.782.68%77,226
Aug 22, 202421.5721.6121.5221.6121.210.14%25,952
Aug 21, 202421.7621.7621.5821.5821.18-0.74%103,515
Aug 20, 202421.6521.7421.5421.7421.340.60%61,131
Aug 19, 202421.6221.6221.5021.6121.21-0.09%37,074
Aug 16, 202421.6621.6621.4421.6321.230.98%121,668
Aug 15, 202421.5921.5921.4021.4221.02-1.38%88,995
Aug 14, 202421.6721.7221.5421.7221.320.51%65,140
Aug 13, 202421.6921.6921.5121.6121.210.09%68,745
Aug 12, 202421.4521.5921.3721.5921.190.89%36,348
Aug 9, 202421.4621.4621.3821.4021.000.14%39,427
Aug 8, 202421.2521.4021.2521.3720.97-0.09%36,764
Aug 7, 202421.5021.5021.2721.3920.99-51,167
Aug 6, 202421.3221.5021.3221.3920.99-0.79%160,926
Aug 5, 202421.7821.7821.3021.5621.16-0.37%105,255
Aug 2, 202421.3421.6721.3421.6421.241.31%60,923
Aug 1, 202421.0721.3621.0721.3620.960.80%69,674
Jul 31, 202421.0621.2121.0621.1920.800.38%49,047
Jul 30, 202421.0121.1421.0121.1120.720.48%97,000
Jul 29, 202421.0221.0721.0121.0120.62-0.05%348,694
Jul 26, 202421.0421.0520.9521.0220.63-0.14%61,398
Jul 25, 202421.0721.0920.9821.0520.520.67%57,116
Jul 24, 202421.0621.1220.9120.9120.39-0.62%77,849
Jul 23, 202420.9621.1820.9021.0420.510.24%54,948
Jul 22, 202421.1621.1620.9920.9920.47-0.38%132,644
Jul 19, 202421.1421.1421.0221.0720.540.14%60,111
Jul 18, 202421.2121.2121.0421.0420.51-1.08%82,866
Jul 17, 202421.2121.2721.1121.2720.740.76%156,543
Jul 16, 202421.1721.2621.0721.1120.580.19%108,437
Jul 15, 202420.9721.1520.9721.0720.54-0.19%144,622
Jul 12, 202421.1321.1521.0621.1120.580.38%144,722
Jul 11, 202421.0221.1421.0221.0320.500.38%63,643
Jul 10, 202421.0021.0020.8920.9520.43-0.05%99,493
Jul 9, 202421.0121.0120.9020.9620.44-0.14%72,118
Jul 8, 202421.0021.0020.9220.9920.470.38%116,174
Jul 5, 202420.8520.9620.8520.9120.390.29%58,203
Jul 3, 202420.6320.8520.6320.8520.330.72%67,717
Jul 2, 202420.6920.7120.6220.7020.180.05%60,450