Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.55
-0.10 (-0.48%)
At close: Aug 15, 2025, 4:00 PM
20.55
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.69 | 20.69 | 20.53 | 20.55 | 20.55 | -0.48% | 51,052 |
| Aug 14, 2025 | 20.60 | 20.65 | 20.58 | 20.65 | 20.65 | 0.05% | 64,485 |
| Aug 13, 2025 | 20.62 | 20.74 | 20.62 | 20.64 | 20.64 | - | 53,530 |
| Aug 12, 2025 | 20.59 | 20.64 | 20.51 | 20.64 | 20.64 | 0.05% | 61,448 |
| Aug 11, 2025 | 20.52 | 20.63 | 20.52 | 20.63 | 20.63 | 0.15% | 1,626,189 |
| Aug 8, 2025 | 20.55 | 20.60 | 20.47 | 20.60 | 20.60 | - | 55,130 |
| Aug 7, 2025 | 20.58 | 20.68 | 20.58 | 20.60 | 20.60 | -0.34% | 20,010 |
| Aug 6, 2025 | 20.58 | 20.67 | 20.52 | 20.67 | 20.67 | -0.10% | 392,373 |
| Aug 5, 2025 | 20.62 | 20.69 | 20.56 | 20.69 | 20.69 | 0.63% | 44,135 |
| Aug 4, 2025 | 20.52 | 20.65 | 20.52 | 20.56 | 20.56 | - | 54,413 |
| Aug 1, 2025 | 20.37 | 20.60 | 20.37 | 20.56 | 20.56 | 1.33% | 53,954 |
| Jul 31, 2025 | 20.40 | 20.47 | 20.29 | 20.29 | 20.29 | -0.29% | 82,182 |
| Jul 30, 2025 | 20.44 | 20.44 | 20.26 | 20.35 | 20.35 | -0.59% | 236,411 |
| Jul 29, 2025 | 20.20 | 20.47 | 20.20 | 20.47 | 20.47 | 1.04% | 214,947 |
| Jul 28, 2025 | 20.31 | 20.31 | 20.12 | 20.26 | 20.26 | -0.44% | 91,164 |
| Jul 25, 2025 | 20.30 | 20.40 | 20.29 | 20.35 | 20.22 | -0.29% | 823,501 |
| Jul 24, 2025 | 20.32 | 20.41 | 20.26 | 20.41 | 20.28 | 0.17% | 42,497 |
| Jul 23, 2025 | 20.28 | 20.47 | 20.28 | 20.38 | 20.25 | -0.12% | 35,453 |
| Jul 22, 2025 | 20.41 | 20.48 | 20.33 | 20.40 | 20.27 | -0.49% | 30,090 |
| Jul 21, 2025 | 20.28 | 20.50 | 20.28 | 20.50 | 20.37 | 1.13% | 51,777 |
| Jul 18, 2025 | 20.37 | 20.37 | 20.19 | 20.27 | 20.14 | 1.25% | 29,520 |
| Jul 17, 2025 | 20.19 | 20.36 | 20.02 | 20.02 | 19.89 | -0.42% | 107,431 |
| Jul 16, 2025 | 20.13 | 20.17 | 19.98 | 20.11 | 19.98 | 0.53% | 195,859 |
| Jul 15, 2025 | 20.26 | 20.26 | 20.00 | 20.00 | 19.87 | -0.94% | 60,403 |
| Jul 14, 2025 | 20.17 | 20.19 | 20.10 | 20.19 | 20.06 | 0.05% | 22,834 |
| Jul 11, 2025 | 20.37 | 20.37 | 20.13 | 20.18 | 20.05 | -1.99% | 46,163 |
| Jul 10, 2025 | 20.26 | 20.59 | 20.25 | 20.59 | 20.46 | 1.03% | 71,751 |
| Jul 9, 2025 | 20.19 | 20.58 | 20.19 | 20.38 | 20.25 | 0.89% | 43,371 |
| Jul 8, 2025 | 20.11 | 20.20 | 20.11 | 20.20 | 20.07 | -0.25% | 47,129 |
| Jul 7, 2025 | 20.39 | 20.39 | 20.14 | 20.25 | 20.12 | -0.93% | 67,717 |
| Jul 3, 2025 | 20.38 | 20.45 | 20.27 | 20.44 | 20.31 | - | 55,123 |
| Jul 2, 2025 | 20.22 | 20.44 | 20.22 | 20.44 | 20.31 | -0.20% | 57,224 |
| Jul 1, 2025 | 20.54 | 20.54 | 20.37 | 20.48 | 20.35 | -0.78% | 401,338 |
| Jun 30, 2025 | 20.28 | 20.64 | 20.28 | 20.64 | 20.51 | 1.78% | 110,826 |
| Jun 27, 2025 | 20.42 | 20.51 | 20.27 | 20.28 | 20.15 | -0.93% | 59,617 |
| Jun 26, 2025 | 20.37 | 20.47 | 20.21 | 20.47 | 20.34 | 0.94% | 69,891 |
| Jun 25, 2025 | 20.09 | 20.34 | 20.09 | 20.28 | 20.15 | -0.39% | 98,192 |
| Jun 24, 2025 | 20.25 | 20.44 | 20.25 | 20.36 | 20.10 | 0.05% | 57,127 |
| Jun 23, 2025 | 20.14 | 20.39 | 20.14 | 20.35 | 20.09 | 0.54% | 34,884 |
| Jun 20, 2025 | 20.20 | 20.24 | 20.01 | 20.24 | 19.98 | 0.10% | 35,910 |
| Jun 18, 2025 | 20.07 | 20.26 | 20.07 | 20.22 | 19.96 | 0.10% | 41,876 |
| Jun 17, 2025 | 20.12 | 20.20 | 19.93 | 20.20 | 19.94 | 1.20% | 48,001 |
| Jun 16, 2025 | 20.07 | 20.10 | 19.96 | 19.96 | 19.71 | -0.35% | 45,984 |
| Jun 13, 2025 | 20.12 | 20.19 | 20.00 | 20.03 | 19.78 | -0.79% | 37,009 |
| Jun 12, 2025 | 20.11 | 20.24 | 20.11 | 20.19 | 19.93 | 0.60% | 99,400 |
| Jun 11, 2025 | 20.14 | 20.14 | 20.02 | 20.07 | 19.82 | 0.35% | 53,384 |
| Jun 10, 2025 | 20.00 | 20.07 | 19.96 | 20.00 | 19.75 | 0.20% | 32,597 |
| Jun 9, 2025 | 19.93 | 19.98 | 19.91 | 19.96 | 19.71 | 0.40% | 30,076 |
| Jun 6, 2025 | 20.12 | 20.80 | 19.82 | 19.88 | 19.63 | -1.29% | 63,408 |
| Jun 5, 2025 | 20.12 | 20.16 | 20.05 | 20.14 | 19.88 | -0.15% | 54,501 |