Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.88
+0.05 (0.24%)
At close: Feb 27, 2026, 4:00 PM EST
20.87
-0.01 (-0.03%)
After-hours: Feb 27, 2026, 8:00 PM EST
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.89 | 20.92 | 20.84 | 20.88 | 20.88 | 0.24% | 135,972 |
| Feb 26, 2026 | 20.80 | 20.83 | 20.73 | 20.83 | 20.83 | 0.39% | 134,268 |
| Feb 25, 2026 | 20.77 | 20.79 | 20.75 | 20.75 | 20.75 | -0.22% | 85,811 |
| Feb 24, 2026 | 20.79 | 20.84 | 20.77 | 20.80 | 20.80 | -0.79% | 193,289 |
| Feb 23, 2026 | 20.91 | 20.96 | 20.91 | 20.96 | 20.84 | 0.24% | 151,747 |
| Feb 20, 2026 | 20.90 | 20.94 | 20.86 | 20.91 | 20.79 | - | 247,558 |
| Feb 19, 2026 | 20.88 | 20.91 | 20.85 | 20.91 | 20.79 | 0.05% | 118,111 |
| Feb 18, 2026 | 20.91 | 20.91 | 20.82 | 20.90 | 20.78 | -0.02% | 204,805 |
| Feb 17, 2026 | 20.90 | 20.93 | 20.88 | 20.91 | 20.79 | -0.05% | 81,795 |
| Feb 13, 2026 | 20.92 | 20.94 | 20.89 | 20.92 | 20.80 | 0.26% | 121,823 |
| Feb 12, 2026 | 20.83 | 20.89 | 20.80 | 20.86 | 20.74 | 0.14% | 157,601 |
| Feb 11, 2026 | 20.77 | 21.00 | 20.74 | 20.83 | 20.71 | -0.05% | 258,233 |
| Feb 10, 2026 | 20.79 | 20.86 | 20.79 | 20.84 | 20.72 | 0.29% | 163,009 |
| Feb 9, 2026 | 20.80 | 20.81 | 20.73 | 20.78 | 20.66 | 0.05% | 307,706 |
| Feb 6, 2026 | 20.75 | 20.78 | 20.73 | 20.77 | 20.65 | 0.14% | 74,872 |
| Feb 5, 2026 | 20.71 | 20.78 | 20.67 | 20.74 | 20.62 | 0.48% | 107,600 |
| Feb 4, 2026 | 20.61 | 20.68 | 20.61 | 20.64 | 20.52 | -0.10% | 140,029 |
| Feb 3, 2026 | 20.69 | 20.69 | 20.63 | 20.66 | 20.54 | 0.05% | 99,524 |
| Feb 2, 2026 | 20.73 | 20.75 | 20.63 | 20.65 | 20.53 | -0.29% | 845,094 |
| Jan 30, 2026 | 20.70 | 20.73 | 20.66 | 20.71 | 20.59 | 0.15% | 93,368 |
| Jan 29, 2026 | 20.64 | 20.71 | 20.64 | 20.68 | 20.56 | -0.34% | 68,085 |
| Jan 28, 2026 | 20.69 | 20.75 | 20.62 | 20.75 | 20.63 | 0.34% | 93,831 |
| Jan 27, 2026 | 20.74 | 20.74 | 20.68 | 20.68 | 20.56 | -0.77% | 80,867 |
| Jan 26, 2026 | 20.80 | 20.86 | 20.80 | 20.84 | 20.59 | 0.10% | 81,638 |
| Jan 23, 2026 | 20.78 | 20.86 | 20.76 | 20.82 | 20.57 | 0.32% | 64,041 |
| Jan 22, 2026 | 20.74 | 20.78 | 20.73 | 20.75 | 20.51 | -0.06% | 106,057 |
| Jan 21, 2026 | 20.75 | 20.78 | 20.67 | 20.77 | 20.52 | 0.17% | 329,036 |
| Jan 20, 2026 | 20.78 | 20.78 | 20.67 | 20.73 | 20.48 | -0.10% | 112,704 |
| Jan 16, 2026 | 20.89 | 20.89 | 20.75 | 20.75 | 20.50 | -0.48% | 350,155 |
| Jan 15, 2026 | 20.88 | 20.88 | 20.84 | 20.85 | 20.60 | -0.14% | 1,313,009 |
| Jan 14, 2026 | 20.88 | 20.90 | 20.82 | 20.88 | 20.63 | 0.05% | 103,132 |
| Jan 13, 2026 | 20.78 | 20.88 | 20.78 | 20.87 | 20.62 | 0.19% | 154,005 |
| Jan 12, 2026 | 20.81 | 20.83 | 20.78 | 20.83 | 20.58 | - | 108,367 |
| Jan 9, 2026 | 20.80 | 20.83 | 20.76 | 20.83 | 20.58 | 0.24% | 454,951 |
| Jan 8, 2026 | 20.81 | 20.81 | 20.77 | 20.78 | 20.53 | -0.14% | 128,501 |
| Jan 7, 2026 | 20.81 | 20.84 | 20.79 | 20.81 | 20.56 | 0.14% | 122,347 |
| Jan 6, 2026 | 20.78 | 20.78 | 20.72 | 20.78 | 20.53 | - | 118,936 |
| Jan 5, 2026 | 20.87 | 20.87 | 20.75 | 20.78 | 20.53 | 0.34% | 162,592 |
| Jan 2, 2026 | 20.74 | 20.76 | 20.70 | 20.71 | 20.46 | 0.05% | 112,984 |
| Dec 31, 2025 | 20.83 | 20.83 | 20.70 | 20.70 | 20.45 | -0.67% | 104,722 |
| Dec 30, 2025 | 20.81 | 20.84 | 20.77 | 20.84 | 20.59 | -0.05% | 166,091 |
| Dec 29, 2025 | 20.82 | 20.85 | 20.77 | 20.85 | 20.60 | 0.19% | 1,702,680 |
| Dec 26, 2025 | 20.81 | 20.83 | 20.75 | 20.81 | 20.56 | 0.05% | 47,542 |
| Dec 24, 2025 | 20.78 | 20.80 | 20.71 | 20.80 | 20.55 | 0.29% | 55,516 |
| Dec 23, 2025 | 20.70 | 20.76 | 20.63 | 20.74 | 20.49 | -0.48% | 122,165 |
| Dec 22, 2025 | 20.85 | 20.85 | 20.78 | 20.84 | 20.46 | -0.05% | 175,004 |
| Dec 19, 2025 | 20.90 | 20.90 | 20.81 | 20.85 | 20.47 | -0.17% | 180,235 |
| Dec 18, 2025 | 20.89 | 20.93 | 20.86 | 20.89 | 20.51 | 0.26% | 69,593 |
| Dec 17, 2025 | 20.79 | 20.83 | 20.75 | 20.83 | 20.45 | 0.10% | 208,575 |
| Dec 16, 2025 | 20.75 | 20.82 | 20.75 | 20.81 | 20.43 | 0.19% | 122,204 |