Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.74
+0.19 (0.92%)
At close: Sep 29, 2025, 4:00 PM EDT
20.74
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.63 | 20.68 | 20.55 | 20.55 | 20.55 | -0.39% | 230,965 |
| Sep 25, 2025 | 20.70 | 20.70 | 20.56 | 20.63 | 20.63 | -0.67% | 338,099 |
| Sep 24, 2025 | 20.77 | 20.85 | 20.77 | 20.77 | 20.64 | -0.81% | 68,431 |
| Sep 23, 2025 | 20.81 | 20.94 | 20.77 | 20.94 | 20.81 | 0.29% | 64,610 |
| Sep 22, 2025 | 20.89 | 20.89 | 20.77 | 20.88 | 20.75 | 0.34% | 56,010 |
| Sep 19, 2025 | 20.77 | 20.87 | 20.72 | 20.81 | 20.68 | -0.43% | 87,044 |
| Sep 18, 2025 | 20.90 | 20.90 | 20.70 | 20.90 | 20.77 | -0.19% | 54,634 |
| Sep 17, 2025 | 20.86 | 20.97 | 20.86 | 20.94 | 20.81 | 0.05% | 67,864 |
| Sep 16, 2025 | 20.87 | 20.96 | 20.87 | 20.93 | 20.80 | -0.05% | 73,404 |
| Sep 15, 2025 | 20.88 | 20.96 | 20.82 | 20.94 | 20.81 | 0.29% | 77,479 |
| Sep 12, 2025 | 20.82 | 20.88 | 20.81 | 20.88 | 20.75 | -0.24% | 66,995 |
| Sep 11, 2025 | 20.99 | 21.00 | 20.92 | 20.93 | 20.80 | -0.19% | 31,410 |
| Sep 10, 2025 | 20.90 | 20.98 | 20.85 | 20.97 | 20.84 | 0.48% | 46,583 |
| Sep 9, 2025 | 20.86 | 20.94 | 20.84 | 20.87 | 20.74 | -0.38% | 52,747 |
| Sep 8, 2025 | 20.95 | 20.97 | 20.85 | 20.95 | 20.82 | 0.14% | 82,218 |
| Sep 5, 2025 | 20.79 | 20.94 | 20.79 | 20.92 | 20.79 | 0.53% | 55,694 |
| Sep 4, 2025 | 20.71 | 20.81 | 20.67 | 20.81 | 20.68 | 0.53% | 67,496 |
| Sep 3, 2025 | 20.89 | 20.89 | 20.58 | 20.70 | 20.57 | 0.68% | 86,378 |
| Sep 2, 2025 | 20.56 | 20.57 | 20.51 | 20.56 | 20.43 | 0.10% | 88,464 |
| Aug 29, 2025 | 20.61 | 20.64 | 20.54 | 20.54 | 20.41 | -0.63% | 141,708 |
| Aug 28, 2025 | 20.53 | 20.68 | 20.53 | 20.67 | 20.54 | 0.34% | 845,771 |
| Aug 27, 2025 | 20.56 | 20.63 | 20.50 | 20.60 | 20.47 | -0.24% | 47,693 |
| Aug 26, 2025 | 20.59 | 20.65 | 20.47 | 20.65 | 20.52 | -0.48% | 58,484 |
| Aug 25, 2025 | 20.71 | 20.75 | 20.63 | 20.75 | 20.49 | -0.14% | 92,679 |
| Aug 22, 2025 | 20.69 | 20.78 | 20.62 | 20.78 | 20.52 | 1.22% | 52,255 |
| Aug 21, 2025 | 20.58 | 20.60 | 20.49 | 20.53 | 20.27 | -0.19% | 169,282 |
| Aug 20, 2025 | 20.58 | 20.65 | 20.57 | 20.57 | 20.31 | -0.53% | 110,968 |
| Aug 19, 2025 | 20.58 | 20.68 | 20.55 | 20.68 | 20.42 | 0.98% | 762,943 |
| Aug 18, 2025 | 20.56 | 20.59 | 20.48 | 20.48 | 20.22 | -0.34% | 90,564 |
| Aug 15, 2025 | 20.69 | 20.69 | 20.53 | 20.55 | 20.29 | -0.48% | 51,052 |
| Aug 14, 2025 | 20.60 | 20.65 | 20.58 | 20.65 | 20.39 | 0.05% | 64,485 |
| Aug 13, 2025 | 20.62 | 20.74 | 20.62 | 20.64 | 20.38 | - | 53,530 |
| Aug 12, 2025 | 20.59 | 20.64 | 20.51 | 20.64 | 20.38 | 0.05% | 61,448 |
| Aug 11, 2025 | 20.52 | 20.63 | 20.52 | 20.63 | 20.37 | 0.15% | 1,626,189 |
| Aug 8, 2025 | 20.55 | 20.60 | 20.47 | 20.60 | 20.34 | - | 55,130 |
| Aug 7, 2025 | 20.58 | 20.68 | 20.58 | 20.60 | 20.34 | -0.34% | 20,010 |
| Aug 6, 2025 | 20.58 | 20.67 | 20.52 | 20.67 | 20.41 | -0.10% | 392,373 |
| Aug 5, 2025 | 20.62 | 20.69 | 20.56 | 20.69 | 20.43 | 0.63% | 44,135 |
| Aug 4, 2025 | 20.52 | 20.65 | 20.52 | 20.56 | 20.30 | - | 54,413 |
| Aug 1, 2025 | 20.37 | 20.60 | 20.37 | 20.56 | 20.30 | 1.33% | 53,954 |
| Jul 31, 2025 | 20.40 | 20.47 | 20.29 | 20.29 | 20.04 | -0.29% | 82,182 |
| Jul 30, 2025 | 20.44 | 20.44 | 20.26 | 20.35 | 20.10 | -0.59% | 236,411 |
| Jul 29, 2025 | 20.20 | 20.47 | 20.20 | 20.47 | 20.22 | 1.04% | 214,947 |
| Jul 28, 2025 | 20.31 | 20.31 | 20.12 | 20.26 | 20.01 | -0.44% | 91,164 |
| Jul 25, 2025 | 20.30 | 20.40 | 20.29 | 20.35 | 19.97 | -0.29% | 823,501 |
| Jul 24, 2025 | 20.32 | 20.41 | 20.26 | 20.41 | 20.03 | 0.17% | 42,497 |
| Jul 23, 2025 | 20.28 | 20.47 | 20.28 | 20.38 | 19.99 | -0.12% | 35,453 |
| Jul 22, 2025 | 20.41 | 20.48 | 20.33 | 20.40 | 20.02 | -0.49% | 30,090 |
| Jul 21, 2025 | 20.28 | 20.50 | 20.28 | 20.50 | 20.12 | 1.13% | 51,777 |
| Jul 18, 2025 | 20.37 | 20.37 | 20.19 | 20.27 | 19.89 | 1.25% | 29,520 |