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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.42 | 20.51 | 20.27 | 20.28 | 20.28 | -0.93% | 59,617 |
| Jun 26, 2025 | 20.37 | 20.47 | 20.21 | 20.47 | 20.47 | 0.94% | 69,891 |
| Jun 25, 2025 | 20.09 | 20.34 | 20.09 | 20.28 | 20.28 | -0.39% | 98,192 |
| Jun 24, 2025 | 20.25 | 20.44 | 20.25 | 20.36 | 20.23 | 0.05% | 57,127 |
| Jun 23, 2025 | 20.14 | 20.39 | 20.14 | 20.35 | 20.22 | 0.54% | 34,884 |
| Jun 20, 2025 | 20.20 | 20.24 | 20.01 | 20.24 | 20.11 | 0.10% | 35,910 |
| Jun 18, 2025 | 20.07 | 20.26 | 20.07 | 20.22 | 20.09 | 0.10% | 41,876 |
| Jun 17, 2025 | 20.12 | 20.20 | 19.93 | 20.20 | 20.07 | 1.20% | 48,001 |
| Jun 16, 2025 | 20.07 | 20.10 | 19.96 | 19.96 | 19.83 | -0.35% | 45,984 |
| Jun 13, 2025 | 20.12 | 20.19 | 20.00 | 20.03 | 19.90 | -0.79% | 37,009 |
| Jun 12, 2025 | 20.11 | 20.24 | 20.11 | 20.19 | 20.06 | 0.60% | 99,400 |
| Jun 11, 2025 | 20.14 | 20.14 | 20.02 | 20.07 | 19.94 | 0.35% | 53,384 |
| Jun 10, 2025 | 20.00 | 20.07 | 19.96 | 20.00 | 19.87 | 0.20% | 32,597 |
| Jun 9, 2025 | 19.93 | 19.98 | 19.91 | 19.96 | 19.83 | 0.40% | 30,076 |
| Jun 6, 2025 | 20.12 | 20.80 | 19.82 | 19.88 | 19.75 | -1.29% | 63,408 |
| Jun 5, 2025 | 20.12 | 20.16 | 20.05 | 20.14 | 20.01 | -0.15% | 54,501 |
| Jun 4, 2025 | 20.16 | 20.19 | 20.04 | 20.17 | 20.04 | 1.20% | 52,935 |
| Jun 3, 2025 | 20.05 | 20.07 | 19.93 | 19.93 | 19.80 | -0.05% | 496,524 |
| Jun 2, 2025 | 20.01 | 20.06 | 19.80 | 19.94 | 19.81 | -0.20% | 50,559 |
| May 30, 2025 | 20.09 | 20.15 | 19.95 | 19.98 | 19.85 | -0.05% | 455,720 |
| May 29, 2025 | 19.83 | 20.14 | 19.83 | 19.99 | 19.86 | 0.60% | 74,974 |
| May 28, 2025 | 19.89 | 20.80 | 19.85 | 19.87 | 19.74 | -0.20% | 70,102 |
| May 27, 2025 | 19.91 | 20.02 | 19.83 | 19.91 | 19.78 | 0.15% | 40,139 |
| May 23, 2025 | 19.86 | 20.02 | 19.86 | 19.88 | 19.63 | 0.51% | 63,847 |
| May 22, 2025 | 19.94 | 20.01 | 19.77 | 19.78 | 19.53 | -0.35% | 97,732 |
| May 21, 2025 | 19.95 | 19.95 | 19.78 | 19.85 | 19.60 | -0.60% | 83,569 |
| May 20, 2025 | 20.01 | 20.11 | 19.91 | 19.97 | 19.71 | -0.89% | 103,009 |
| May 19, 2025 | 20.01 | 20.17 | 19.87 | 20.15 | 19.89 | 0.10% | 75,225 |
| May 16, 2025 | 20.25 | 20.29 | 20.12 | 20.13 | 19.87 | -0.45% | 38,267 |
| May 15, 2025 | 20.09 | 20.22 | 20.00 | 20.22 | 19.96 | 1.56% | 53,297 |
| May 14, 2025 | 20.11 | 20.11 | 19.91 | 19.91 | 19.66 | -1.09% | 65,507 |
| May 13, 2025 | 20.03 | 20.14 | 19.98 | 20.13 | 19.87 | 0.25% | 125,611 |
| May 12, 2025 | 19.95 | 20.15 | 19.95 | 20.08 | 19.82 | -0.69% | 109,166 |
| May 9, 2025 | 20.23 | 20.31 | 20.20 | 20.22 | 19.96 | 0.20% | 91,074 |
| May 8, 2025 | 20.42 | 20.42 | 20.16 | 20.18 | 19.92 | -1.18% | 84,931 |
| May 7, 2025 | 20.37 | 20.46 | 20.31 | 20.42 | 20.16 | 0.39% | 36,419 |
| May 6, 2025 | 20.26 | 20.34 | 20.16 | 20.34 | 20.08 | 0.44% | 51,336 |
| May 5, 2025 | 20.31 | 20.40 | 20.12 | 20.25 | 19.99 | -0.39% | 80,610 |
| May 2, 2025 | 20.27 | 20.36 | 20.25 | 20.33 | 20.07 | -0.73% | 76,867 |
| May 1, 2025 | 20.70 | 20.70 | 20.38 | 20.48 | 20.22 | -0.49% | 83,305 |
| Apr 30, 2025 | 20.63 | 20.63 | 20.51 | 20.58 | 20.32 | -0.15% | 94,522 |
| Apr 29, 2025 | 20.51 | 20.61 | 20.40 | 20.61 | 20.35 | 0.39% | 67,881 |
| Apr 28, 2025 | 20.45 | 20.53 | 20.36 | 20.53 | 20.27 | 0.54% | 79,069 |
| Apr 25, 2025 | 20.45 | 20.45 | 20.30 | 20.42 | 20.16 | 0.25% | 76,626 |
| Apr 24, 2025 | 20.30 | 20.50 | 20.29 | 20.37 | 19.98 | 0.99% | 46,459 |
| Apr 23, 2025 | 20.29 | 20.48 | 20.12 | 20.17 | 19.79 | 0.15% | 60,388 |
| Apr 22, 2025 | 20.07 | 20.20 | 20.07 | 20.14 | 19.76 | 0.30% | 123,333 |
| Apr 21, 2025 | 19.95 | 20.21 | 19.95 | 20.08 | 19.70 | -0.50% | 54,023 |
| Apr 17, 2025 | 20.37 | 20.42 | 20.18 | 20.18 | 19.80 | -0.93% | 54,877 |
| Apr 16, 2025 | 20.17 | 20.42 | 20.17 | 20.37 | 19.98 | 1.14% | 59,596 |