Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.59
+0.09 (0.44%)
At close: Apr 17, 2026, 4:00 PM EDT
20.59
0.00 (0.00%)
After-hours: Apr 17, 2026, 8:00 PM EDT
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 20.51 | 20.60 | 20.51 | 20.59 | 20.59 | 0.44% | 86,744 |
| Apr 16, 2026 | 20.46 | 20.52 | 20.46 | 20.50 | 20.50 | - | 125,738 |
| Apr 15, 2026 | 20.57 | 20.57 | 20.49 | 20.50 | 20.50 | -0.46% | 124,019 |
| Apr 14, 2026 | 20.49 | 20.59 | 20.49 | 20.59 | 20.59 | 0.54% | 151,272 |
| Apr 13, 2026 | 20.43 | 20.48 | 20.42 | 20.48 | 20.48 | 0.17% | 87,450 |
| Apr 10, 2026 | 20.48 | 20.48 | 20.42 | 20.45 | 20.45 | -0.07% | 102,123 |
| Apr 9, 2026 | 20.45 | 20.51 | 20.42 | 20.46 | 20.46 | 0.04% | 95,283 |
| Apr 8, 2026 | 20.45 | 20.50 | 20.44 | 20.45 | 20.45 | 0.16% | 109,591 |
| Apr 7, 2026 | 20.40 | 20.42 | 20.30 | 20.42 | 20.42 | 0.29% | 159,175 |
| Apr 6, 2026 | 20.40 | 20.40 | 20.34 | 20.36 | 20.36 | -0.20% | 176,669 |
| Apr 2, 2026 | 20.34 | 20.42 | 20.31 | 20.40 | 20.40 | 0.29% | 105,745 |
| Apr 1, 2026 | 20.35 | 20.40 | 20.34 | 20.34 | 20.34 | -0.05% | 195,396 |
| Mar 31, 2026 | 20.41 | 20.41 | 20.30 | 20.35 | 20.35 | 0.17% | 216,776 |
| Mar 30, 2026 | 20.21 | 20.33 | 20.21 | 20.32 | 20.32 | 0.62% | 138,564 |
| Mar 27, 2026 | 20.14 | 20.20 | 20.11 | 20.19 | 20.19 | 0.10% | 183,400 |
| Mar 26, 2026 | 20.29 | 20.29 | 20.16 | 20.17 | 20.17 | -1.18% | 104,023 |
| Mar 25, 2026 | 20.39 | 20.47 | 20.38 | 20.41 | 20.29 | 0.32% | 2,198,259 |
| Mar 24, 2026 | 20.37 | 20.40 | 20.30 | 20.35 | 20.23 | -0.39% | 166,448 |
| Mar 23, 2026 | 20.33 | 20.46 | 20.33 | 20.43 | 20.30 | 0.52% | 148,310 |
| Mar 20, 2026 | 20.47 | 20.47 | 20.32 | 20.32 | 20.20 | -0.95% | 88,440 |
| Mar 19, 2026 | 20.45 | 20.54 | 20.45 | 20.52 | 20.39 | 0.12% | 57,503 |
| Mar 18, 2026 | 20.55 | 20.57 | 20.47 | 20.49 | 20.37 | -0.39% | 73,557 |
| Mar 17, 2026 | 20.55 | 20.59 | 20.53 | 20.57 | 20.45 | 0.19% | 112,680 |
| Mar 16, 2026 | 20.57 | 20.57 | 20.47 | 20.53 | 20.41 | 0.34% | 78,680 |
| Mar 13, 2026 | 20.55 | 20.56 | 20.44 | 20.46 | 20.34 | -0.10% | 118,240 |
| Mar 12, 2026 | 20.54 | 20.54 | 20.46 | 20.48 | 20.36 | -0.24% | 107,624 |
| Mar 11, 2026 | 20.57 | 20.61 | 20.53 | 20.53 | 20.41 | -0.45% | 115,987 |
| Mar 10, 2026 | 20.73 | 20.73 | 20.62 | 20.62 | 20.50 | -0.54% | 148,614 |
| Mar 9, 2026 | 20.63 | 20.74 | 20.59 | 20.74 | 20.61 | 0.45% | 121,417 |
| Mar 6, 2026 | 20.60 | 20.71 | 20.60 | 20.64 | 20.52 | -0.09% | 126,940 |
| Mar 5, 2026 | 20.71 | 20.71 | 20.64 | 20.66 | 20.54 | -0.29% | 121,973 |
| Mar 4, 2026 | 20.79 | 20.79 | 20.71 | 20.72 | 20.60 | -0.12% | 132,558 |
| Mar 3, 2026 | 20.71 | 20.76 | 20.66 | 20.75 | 20.62 | -0.07% | 131,630 |
| Mar 2, 2026 | 20.85 | 20.85 | 20.74 | 20.76 | 20.64 | -0.57% | 120,715 |
| Feb 27, 2026 | 20.89 | 20.92 | 20.84 | 20.88 | 20.76 | 0.24% | 136,010 |
| Feb 26, 2026 | 20.80 | 20.83 | 20.73 | 20.83 | 20.71 | 0.39% | 134,268 |
| Feb 25, 2026 | 20.77 | 20.79 | 20.75 | 20.75 | 20.63 | -0.22% | 85,811 |
| Feb 24, 2026 | 20.79 | 20.84 | 20.77 | 20.80 | 20.67 | -0.79% | 193,289 |
| Feb 23, 2026 | 20.91 | 20.96 | 20.91 | 20.96 | 20.72 | 0.24% | 151,747 |
| Feb 20, 2026 | 20.90 | 20.94 | 20.86 | 20.91 | 20.67 | - | 247,558 |
| Feb 19, 2026 | 20.88 | 20.91 | 20.85 | 20.91 | 20.67 | 0.05% | 118,111 |
| Feb 18, 2026 | 20.91 | 20.91 | 20.82 | 20.90 | 20.66 | -0.02% | 204,805 |
| Feb 17, 2026 | 20.90 | 20.93 | 20.88 | 20.91 | 20.66 | -0.05% | 81,795 |
| Feb 13, 2026 | 20.92 | 20.94 | 20.89 | 20.92 | 20.67 | 0.26% | 121,823 |
| Feb 12, 2026 | 20.83 | 20.89 | 20.80 | 20.86 | 20.62 | 0.14% | 157,601 |
| Feb 11, 2026 | 20.77 | 21.00 | 20.74 | 20.83 | 20.59 | -0.05% | 258,233 |
| Feb 10, 2026 | 20.79 | 20.86 | 20.79 | 20.84 | 20.60 | 0.29% | 163,009 |
| Feb 9, 2026 | 20.80 | 20.81 | 20.73 | 20.78 | 20.54 | 0.05% | 307,706 |
| Feb 6, 2026 | 20.75 | 20.78 | 20.73 | 20.77 | 20.53 | 0.14% | 74,872 |
| Feb 5, 2026 | 20.71 | 20.78 | 20.67 | 20.74 | 20.50 | 0.48% | 107,600 |