Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.27
+0.07 (0.35%)
At close: Jun 18, 2026, 4:00 PM EDT
20.27
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 20.32 | 20.32 | 20.24 | 20.27 | 20.27 | 0.35% | 75,793 |
| Jun 17, 2026 | 20.25 | 20.32 | 20.19 | 20.20 | 20.20 | -0.53% | 245,791 |
| Jun 16, 2026 | 20.29 | 20.34 | 20.23 | 20.30 | 20.30 | 0.20% | 198,356 |
| Jun 15, 2026 | 20.29 | 20.32 | 20.24 | 20.26 | 20.26 | 0.13% | 110,473 |
| Jun 12, 2026 | 20.22 | 20.25 | 20.17 | 20.24 | 20.24 | -0.17% | 62,806 |
| Jun 11, 2026 | 20.11 | 20.29 | 20.11 | 20.27 | 20.27 | 0.65% | 138,084 |
| Jun 10, 2026 | 20.19 | 20.19 | 20.11 | 20.14 | 20.14 | -0.10% | 92,935 |
| Jun 9, 2026 | 20.13 | 20.18 | 20.13 | 20.16 | 20.16 | 0.17% | 147,400 |
| Jun 8, 2026 | 20.13 | 20.20 | 20.11 | 20.13 | 20.13 | 0.07% | 87,652 |
| Jun 5, 2026 | 20.16 | 20.17 | 20.11 | 20.11 | 20.11 | -0.64% | 164,393 |
| Jun 4, 2026 | 20.26 | 20.26 | 20.23 | 20.24 | 20.24 | 0.25% | 318,263 |
| Jun 3, 2026 | 20.20 | 20.22 | 20.14 | 20.19 | 20.19 | -0.32% | 89,633 |
| Jun 2, 2026 | 20.28 | 20.31 | 20.23 | 20.26 | 20.26 | 0.05% | 131,298 |
| Jun 1, 2026 | 20.17 | 20.25 | 20.13 | 20.25 | 20.25 | -0.07% | 105,873 |
| May 29, 2026 | 20.20 | 20.29 | 20.20 | 20.26 | 20.26 | -0.05% | 88,665 |
| May 28, 2026 | 20.22 | 20.27 | 20.17 | 20.27 | 20.27 | 0.35% | 134,127 |
| May 27, 2026 | 20.16 | 20.23 | 20.16 | 20.20 | 20.20 | 0.05% | 180,315 |
| May 26, 2026 | 20.18 | 20.24 | 20.15 | 20.19 | 20.19 | 0.35% | 101,503 |
| May 22, 2026 | 20.24 | 20.24 | 20.16 | 20.24 | 20.12 | 0.07% | 112,182 |
| May 21, 2026 | 20.11 | 20.23 | 20.10 | 20.23 | 20.11 | 0.17% | 196,139 |
| May 20, 2026 | 20.04 | 20.22 | 20.04 | 20.19 | 20.07 | 0.67% | 151,307 |
| May 19, 2026 | 20.05 | 20.08 | 20.00 | 20.06 | 19.94 | -0.47% | 121,051 |
| May 18, 2026 | 20.16 | 20.17 | 20.11 | 20.15 | 20.03 | - | 135,711 |
| May 15, 2026 | 20.24 | 20.24 | 20.13 | 20.15 | 20.03 | -0.79% | 187,631 |
| May 14, 2026 | 20.35 | 20.40 | 20.30 | 20.31 | 20.19 | 0.10% | 176,015 |
| May 13, 2026 | 20.26 | 20.31 | 20.25 | 20.29 | 20.17 | 0.02% | 294,889 |
| May 12, 2026 | 20.30 | 20.30 | 20.27 | 20.29 | 20.16 | -0.27% | 159,802 |
| May 11, 2026 | 20.49 | 20.49 | 20.33 | 20.34 | 20.22 | -0.29% | 122,166 |
| May 8, 2026 | 20.37 | 20.44 | 20.37 | 20.40 | 20.28 | 0.05% | 301,068 |
| May 7, 2026 | 20.40 | 20.43 | 20.32 | 20.39 | 20.27 | -0.10% | 539,384 |
| May 6, 2026 | 20.38 | 20.41 | 20.35 | 20.41 | 20.29 | 0.59% | 95,437 |
| May 5, 2026 | 20.22 | 20.30 | 20.22 | 20.29 | 20.17 | 0.20% | 79,499 |
| May 4, 2026 | 20.22 | 20.29 | 20.20 | 20.25 | 20.13 | -0.25% | 156,233 |
| May 1, 2026 | 20.27 | 20.37 | 20.27 | 20.30 | 20.18 | 0.15% | 136,249 |
| Apr 30, 2026 | 20.29 | 20.31 | 20.26 | 20.27 | 20.15 | 0.30% | 107,518 |
| Apr 29, 2026 | 20.33 | 20.39 | 20.21 | 20.21 | 20.09 | -0.64% | 220,132 |
| Apr 28, 2026 | 20.35 | 20.36 | 20.24 | 20.34 | 20.22 | -0.05% | 120,604 |
| Apr 27, 2026 | 20.40 | 20.40 | 20.34 | 20.35 | 20.23 | -0.15% | 108,669 |
| Apr 24, 2026 | 20.44 | 20.53 | 20.44 | 20.50 | 20.26 | 0.05% | 1,854,717 |
| Apr 23, 2026 | 20.50 | 20.55 | 20.45 | 20.49 | 20.25 | -0.05% | 70,405 |
| Apr 22, 2026 | 20.56 | 20.56 | 20.50 | 20.50 | 20.26 | 0.07% | 140,170 |
| Apr 21, 2026 | 20.55 | 20.55 | 20.49 | 20.49 | 20.24 | -0.36% | 133,177 |
| Apr 20, 2026 | 20.55 | 20.58 | 20.53 | 20.56 | 20.32 | -0.12% | 149,698 |
| Apr 17, 2026 | 20.51 | 20.60 | 20.51 | 20.59 | 20.34 | 0.44% | 86,744 |
| Apr 16, 2026 | 20.46 | 20.52 | 20.46 | 20.50 | 20.25 | - | 125,738 |
| Apr 15, 2026 | 20.57 | 20.57 | 20.49 | 20.50 | 20.25 | -0.46% | 124,019 |
| Apr 14, 2026 | 20.49 | 20.59 | 20.49 | 20.59 | 20.35 | 0.54% | 151,272 |
| Apr 13, 2026 | 20.43 | 20.48 | 20.42 | 20.48 | 20.24 | 0.17% | 87,450 |
| Apr 10, 2026 | 20.48 | 20.48 | 20.42 | 20.45 | 20.20 | -0.07% | 102,123 |
| Apr 9, 2026 | 20.45 | 20.51 | 20.42 | 20.46 | 20.22 | 0.04% | 95,283 |