Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.42
+0.05 (0.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.45 | 20.45 | 20.30 | 20.42 | 20.42 | 0.25% | 76,626 |
| Apr 24, 2025 | 20.30 | 20.50 | 20.29 | 20.37 | 20.24 | 0.99% | 46,459 |
| Apr 23, 2025 | 20.29 | 20.48 | 20.12 | 20.17 | 20.04 | 0.15% | 60,388 |
| Apr 22, 2025 | 20.07 | 20.20 | 20.07 | 20.14 | 20.01 | 0.30% | 123,333 |
| Apr 21, 2025 | 19.95 | 20.21 | 19.95 | 20.08 | 19.95 | -0.50% | 54,023 |
| Apr 17, 2025 | 20.37 | 20.42 | 20.18 | 20.18 | 20.05 | -0.93% | 54,877 |
| Apr 16, 2025 | 20.17 | 20.42 | 20.17 | 20.37 | 20.24 | 1.14% | 59,596 |
| Apr 15, 2025 | 20.04 | 20.32 | 20.04 | 20.14 | 20.01 | 0.20% | 71,558 |
| Apr 14, 2025 | 20.14 | 20.20 | 19.80 | 20.10 | 19.97 | 0.50% | 234,800 |
| Apr 11, 2025 | 20.13 | 20.95 | 19.41 | 20.00 | 19.87 | -1.48% | 205,492 |
| Apr 10, 2025 | 20.41 | 20.67 | 20.12 | 20.30 | 20.17 | -1.84% | 148,885 |
| Apr 9, 2025 | 20.15 | 20.68 | 19.90 | 20.68 | 20.55 | 0.49% | 859,646 |
| Apr 8, 2025 | 20.71 | 20.91 | 20.55 | 20.58 | 20.45 | -1.44% | 199,930 |
| Apr 7, 2025 | 21.47 | 21.47 | 20.79 | 20.88 | 20.75 | -1.88% | 772,537 |
| Apr 4, 2025 | 21.54 | 21.63 | 21.26 | 21.28 | 21.15 | -0.05% | 645,705 |
| Apr 3, 2025 | 21.28 | 21.39 | 21.25 | 21.29 | 21.16 | 0.57% | 207,878 |
| Apr 2, 2025 | 21.30 | 21.30 | 21.13 | 21.17 | 21.04 | 0.05% | 795,259 |
| Apr 1, 2025 | 21.22 | 21.26 | 21.15 | 21.16 | 21.03 | 0.05% | 131,620 |
| Mar 31, 2025 | 21.09 | 21.21 | 21.04 | 21.15 | 21.02 | 0.38% | 80,328 |
| Mar 28, 2025 | 20.92 | 21.10 | 20.92 | 21.07 | 20.94 | 0.81% | 62,584 |
| Mar 27, 2025 | 21.01 | 21.02 | 20.89 | 20.90 | 20.77 | -0.99% | 57,822 |
| Mar 26, 2025 | 21.08 | 21.11 | 20.90 | 21.11 | 20.98 | 0.05% | 119,832 |
| Mar 25, 2025 | 21.12 | 21.21 | 21.10 | 21.10 | 20.84 | -0.09% | 58,164 |
| Mar 24, 2025 | 21.06 | 21.20 | 21.06 | 21.12 | 20.86 | -0.28% | 975,674 |
| Mar 21, 2025 | 21.31 | 21.32 | 21.18 | 21.18 | 20.92 | -0.14% | 187,167 |
| Mar 20, 2025 | 21.20 | 21.35 | 21.13 | 21.21 | 20.95 | 0.09% | 170,754 |
| Mar 19, 2025 | 21.22 | 21.25 | 21.05 | 21.19 | 20.93 | 0.24% | 111,593 |
| Mar 18, 2025 | 21.08 | 21.19 | 21.01 | 21.14 | 20.88 | 0.38% | 71,679 |
| Mar 17, 2025 | 20.94 | 21.16 | 20.94 | 21.06 | 20.80 | 0.05% | 158,152 |
| Mar 14, 2025 | 21.15 | 21.15 | 21.00 | 21.05 | 20.79 | -0.52% | 53,911 |
| Mar 13, 2025 | 21.02 | 21.16 | 20.93 | 21.16 | 20.90 | 0.91% | 67,779 |
| Mar 12, 2025 | 21.03 | 21.09 | 20.97 | 20.97 | 20.71 | -0.52% | 28,687 |
| Mar 11, 2025 | 21.18 | 21.19 | 20.99 | 21.08 | 20.82 | -0.43% | 198,658 |
| Mar 10, 2025 | 21.16 | 21.19 | 21.07 | 21.17 | 20.91 | 1.05% | 76,306 |
| Mar 7, 2025 | 21.22 | 21.22 | 20.95 | 20.95 | 20.69 | -0.76% | 84,141 |
| Mar 6, 2025 | 21.11 | 21.11 | 20.97 | 21.11 | 20.85 | 0.38% | 35,564 |
| Mar 5, 2025 | 21.15 | 21.22 | 21.01 | 21.03 | 20.77 | -0.43% | 93,423 |
| Mar 4, 2025 | 21.13 | 21.22 | 21.12 | 21.12 | 20.86 | -0.03% | 142,150 |
| Mar 3, 2025 | 21.04 | 21.14 | 21.02 | 21.13 | 20.86 | -0.07% | 402,555 |
| Feb 28, 2025 | 20.86 | 21.14 | 20.86 | 21.14 | 20.88 | 0.48% | 95,383 |
| Feb 27, 2025 | 21.03 | 21.04 | 21.01 | 21.04 | 20.78 | 0.02% | 41,633 |
| Feb 26, 2025 | 20.93 | 21.04 | 20.93 | 21.04 | 20.77 | 0.21% | 117,010 |
| Feb 25, 2025 | 20.97 | 21.01 | 20.94 | 20.99 | 20.73 | -0.19% | 30,990 |
| Feb 24, 2025 | 20.99 | 21.04 | 20.93 | 21.03 | 20.64 | 0.29% | 51,590 |
| Feb 21, 2025 | 20.82 | 20.99 | 20.82 | 20.97 | 20.58 | 0.48% | 26,804 |
| Feb 20, 2025 | 20.90 | 20.90 | 20.85 | 20.87 | 20.48 | - | 178,255 |
| Feb 19, 2025 | 20.64 | 20.87 | 20.64 | 20.87 | 20.48 | 0.58% | 67,512 |
| Feb 18, 2025 | 20.71 | 20.87 | 20.71 | 20.75 | 20.37 | -0.53% | 95,714 |
| Feb 14, 2025 | 20.95 | 20.95 | 20.84 | 20.86 | 20.47 | 0.29% | 30,707 |
| Feb 13, 2025 | 20.65 | 20.82 | 20.65 | 20.80 | 20.42 | 1.12% | 110,534 |