Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
21.16
+0.01 (0.05%)
At close: Apr 1, 2025, 3:59 PM
21.14
-0.02 (-0.11%)
After-hours: Apr 1, 2025, 8:00 PM EDT
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.22 | 21.26 | 21.15 | 21.16 | 21.16 | 0.05% | 131,620 |
| Mar 31, 2025 | 21.09 | 21.21 | 21.04 | 21.15 | 21.15 | 0.38% | 80,328 |
| Mar 28, 2025 | 20.92 | 21.10 | 20.92 | 21.07 | 21.07 | 0.81% | 62,584 |
| Mar 27, 2025 | 21.01 | 21.02 | 20.89 | 20.90 | 20.90 | -0.99% | 57,822 |
| Mar 26, 2025 | 21.08 | 21.11 | 20.90 | 21.11 | 21.11 | 0.05% | 119,832 |
| Mar 25, 2025 | 21.12 | 21.21 | 21.10 | 21.10 | 20.97 | -0.09% | 58,164 |
| Mar 24, 2025 | 21.06 | 21.20 | 21.06 | 21.12 | 20.99 | -0.28% | 975,674 |
| Mar 21, 2025 | 21.31 | 21.32 | 21.18 | 21.18 | 21.05 | -0.14% | 187,167 |
| Mar 20, 2025 | 21.20 | 21.35 | 21.13 | 21.21 | 21.08 | 0.09% | 170,754 |
| Mar 19, 2025 | 21.22 | 21.25 | 21.05 | 21.19 | 21.06 | 0.24% | 111,593 |
| Mar 18, 2025 | 21.08 | 21.19 | 21.01 | 21.14 | 21.01 | 0.38% | 71,679 |
| Mar 17, 2025 | 20.94 | 21.16 | 20.94 | 21.06 | 20.93 | 0.05% | 158,152 |
| Mar 14, 2025 | 21.15 | 21.15 | 21.00 | 21.05 | 20.92 | -0.52% | 53,911 |
| Mar 13, 2025 | 21.02 | 21.16 | 20.93 | 21.16 | 21.03 | 0.91% | 67,779 |
| Mar 12, 2025 | 21.03 | 21.09 | 20.97 | 20.97 | 20.84 | -0.52% | 28,687 |
| Mar 11, 2025 | 21.18 | 21.19 | 20.99 | 21.08 | 20.95 | -0.43% | 198,658 |
| Mar 10, 2025 | 21.16 | 21.19 | 21.07 | 21.17 | 21.04 | 1.05% | 76,306 |
| Mar 7, 2025 | 21.22 | 21.22 | 20.95 | 20.95 | 20.82 | -0.76% | 84,141 |
| Mar 6, 2025 | 21.11 | 21.11 | 20.97 | 21.11 | 20.98 | 0.38% | 35,564 |
| Mar 5, 2025 | 21.15 | 21.22 | 21.01 | 21.03 | 20.90 | -0.43% | 93,423 |
| Mar 4, 2025 | 21.13 | 21.22 | 21.12 | 21.12 | 20.99 | -0.03% | 142,150 |
| Mar 3, 2025 | 21.04 | 21.14 | 21.02 | 21.13 | 21.00 | -0.07% | 402,555 |
| Feb 28, 2025 | 20.86 | 21.14 | 20.86 | 21.14 | 21.01 | 0.48% | 95,383 |
| Feb 27, 2025 | 21.03 | 21.04 | 21.01 | 21.04 | 20.91 | 0.02% | 41,633 |
| Feb 26, 2025 | 20.93 | 21.04 | 20.93 | 21.04 | 20.91 | 0.21% | 117,010 |
| Feb 25, 2025 | 20.97 | 21.01 | 20.94 | 20.99 | 20.86 | -0.19% | 30,990 |
| Feb 24, 2025 | 20.99 | 21.04 | 20.93 | 21.03 | 20.77 | 0.29% | 51,590 |
| Feb 21, 2025 | 20.82 | 20.99 | 20.82 | 20.97 | 20.71 | 0.48% | 26,804 |
| Feb 20, 2025 | 20.90 | 20.90 | 20.85 | 20.87 | 20.61 | - | 178,255 |
| Feb 19, 2025 | 20.64 | 20.87 | 20.64 | 20.87 | 20.62 | 0.58% | 67,512 |
| Feb 18, 2025 | 20.71 | 20.87 | 20.71 | 20.75 | 20.50 | -0.53% | 95,714 |
| Feb 14, 2025 | 20.95 | 20.95 | 20.84 | 20.86 | 20.61 | 0.29% | 30,707 |
| Feb 13, 2025 | 20.65 | 20.82 | 20.65 | 20.80 | 20.55 | 1.12% | 110,534 |
| Feb 12, 2025 | 20.49 | 20.62 | 20.48 | 20.57 | 20.32 | -0.72% | 48,145 |
| Feb 11, 2025 | 20.59 | 20.77 | 20.59 | 20.72 | 20.47 | -0.14% | 49,403 |
| Feb 10, 2025 | 20.71 | 20.84 | 20.71 | 20.75 | 20.50 | -0.19% | 32,907 |
| Feb 7, 2025 | 20.83 | 20.83 | 20.66 | 20.79 | 20.54 | 0.14% | 41,437 |
| Feb 6, 2025 | 20.76 | 20.81 | 20.76 | 20.76 | 20.51 | -0.29% | 54,924 |
| Feb 5, 2025 | 20.74 | 20.87 | 20.74 | 20.82 | 20.57 | 0.68% | 60,358 |
| Feb 4, 2025 | 20.62 | 20.73 | 20.59 | 20.68 | 20.43 | 0.19% | 50,203 |
| Feb 3, 2025 | 20.69 | 20.75 | 20.62 | 20.64 | 20.39 | -0.58% | 79,012 |
| Jan 31, 2025 | 20.76 | 20.76 | 20.63 | 20.76 | 20.51 | 0.19% | 25,687 |
| Jan 30, 2025 | 20.68 | 20.75 | 20.63 | 20.72 | 20.47 | -0.24% | 42,604 |
| Jan 29, 2025 | 20.84 | 20.84 | 20.61 | 20.77 | 20.52 | - | 60,030 |
| Jan 28, 2025 | 20.53 | 20.77 | 20.53 | 20.77 | 20.52 | -0.34% | 27,212 |
| Jan 27, 2025 | 20.50 | 20.84 | 20.50 | 20.84 | 20.46 | 0.53% | 55,306 |
| Jan 24, 2025 | 20.69 | 20.73 | 20.61 | 20.73 | 20.35 | 0.29% | 64,007 |
| Jan 23, 2025 | 20.72 | 20.72 | 20.60 | 20.67 | 20.29 | -0.14% | 32,649 |
| Jan 22, 2025 | 20.71 | 20.73 | 20.62 | 20.70 | 20.32 | -0.14% | 58,659 |
| Jan 21, 2025 | 20.75 | 20.75 | 20.66 | 20.73 | 20.35 | - | 58,920 |