Simplify Aggregate Bond ETF (AGGH)
NYSEARCA: AGGH · Real-Time Price · USD
20.05
-0.03 (-0.15%)
Jul 8, 2026, 4:00 PM EDT - Market closed
AGGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.05 | 20.05 | 20.00 | 20.05 | 20.05 | -0.12% | 236,910 |
| Jul 7, 2026 | 20.16 | 20.16 | 20.06 | 20.08 | 20.08 | -0.47% | 131,886 |
| Jul 6, 2026 | 20.18 | 20.20 | 20.12 | 20.17 | 20.17 | -0.05% | 75,093 |
| Jul 2, 2026 | 20.17 | 20.18 | 20.12 | 20.18 | 20.18 | 0.34% | 1,990,225 |
| Jul 1, 2026 | 20.24 | 20.24 | 20.11 | 20.11 | 20.11 | -0.29% | 181,409 |
| Jun 30, 2026 | 20.25 | 20.25 | 20.15 | 20.17 | 20.17 | -0.30% | 157,932 |
| Jun 29, 2026 | 20.20 | 20.31 | 20.20 | 20.23 | 20.23 | - | 112,705 |
| Jun 26, 2026 | 20.26 | 20.26 | 20.20 | 20.23 | 20.23 | -0.02% | 785,873 |
| Jun 25, 2026 | 20.05 | 20.25 | 20.05 | 20.24 | 20.24 | 0.07% | 88,414 |
| Jun 24, 2026 | 20.31 | 20.35 | 20.27 | 20.34 | 20.22 | 0.54% | 88,630 |
| Jun 23, 2026 | 20.21 | 20.27 | 20.21 | 20.23 | 20.11 | 0.20% | 96,280 |
| Jun 22, 2026 | 20.19 | 20.21 | 20.15 | 20.19 | 20.07 | -0.37% | 159,595 |
| Jun 18, 2026 | 20.32 | 20.32 | 20.24 | 20.27 | 20.15 | 0.35% | 75,793 |
| Jun 17, 2026 | 20.25 | 20.32 | 20.19 | 20.20 | 20.08 | -0.53% | 246,191 |
| Jun 16, 2026 | 20.29 | 20.34 | 20.23 | 20.30 | 20.18 | 0.20% | 198,356 |
| Jun 15, 2026 | 20.29 | 20.32 | 20.24 | 20.26 | 20.14 | 0.13% | 110,473 |
| Jun 12, 2026 | 20.22 | 20.25 | 20.17 | 20.24 | 20.12 | -0.17% | 62,806 |
| Jun 11, 2026 | 20.11 | 20.29 | 20.11 | 20.27 | 20.15 | 0.65% | 138,084 |
| Jun 10, 2026 | 20.19 | 20.19 | 20.11 | 20.14 | 20.02 | -0.10% | 93,835 |
| Jun 9, 2026 | 20.13 | 20.18 | 20.13 | 20.16 | 20.04 | 0.17% | 152,228 |
| Jun 8, 2026 | 20.13 | 20.20 | 20.11 | 20.13 | 20.01 | 0.07% | 87,652 |
| Jun 5, 2026 | 20.16 | 20.17 | 20.11 | 20.11 | 19.99 | -0.64% | 164,393 |
| Jun 4, 2026 | 20.26 | 20.26 | 20.23 | 20.24 | 20.12 | 0.25% | 318,263 |
| Jun 3, 2026 | 20.20 | 20.22 | 20.14 | 20.19 | 20.07 | -0.32% | 89,633 |
| Jun 2, 2026 | 20.28 | 20.31 | 20.23 | 20.26 | 20.14 | 0.05% | 131,298 |
| Jun 1, 2026 | 20.17 | 20.25 | 20.13 | 20.25 | 20.13 | -0.07% | 105,873 |
| May 29, 2026 | 20.20 | 20.29 | 20.20 | 20.26 | 20.14 | -0.05% | 88,665 |
| May 28, 2026 | 20.22 | 20.27 | 20.17 | 20.27 | 20.15 | 0.35% | 134,324 |
| May 27, 2026 | 20.16 | 20.23 | 20.16 | 20.20 | 20.08 | 0.05% | 180,315 |
| May 26, 2026 | 20.18 | 20.24 | 20.15 | 20.19 | 20.07 | 0.35% | 101,503 |
| May 22, 2026 | 20.24 | 20.24 | 20.16 | 20.24 | 20.00 | 0.07% | 112,182 |
| May 21, 2026 | 20.11 | 20.23 | 20.10 | 20.23 | 19.99 | 0.17% | 196,139 |
| May 20, 2026 | 20.04 | 20.22 | 20.04 | 20.19 | 19.95 | 0.67% | 151,307 |
| May 19, 2026 | 20.05 | 20.08 | 20.00 | 20.06 | 19.82 | -0.47% | 121,051 |
| May 18, 2026 | 20.16 | 20.17 | 20.11 | 20.15 | 19.91 | - | 135,711 |
| May 15, 2026 | 20.24 | 20.24 | 20.13 | 20.15 | 19.91 | -0.79% | 187,631 |
| May 14, 2026 | 20.35 | 20.40 | 20.30 | 20.31 | 20.07 | 0.10% | 176,015 |
| May 13, 2026 | 20.26 | 20.31 | 20.25 | 20.29 | 20.05 | 0.02% | 294,889 |
| May 12, 2026 | 20.30 | 20.30 | 20.27 | 20.29 | 20.05 | -0.27% | 159,802 |
| May 11, 2026 | 20.49 | 20.49 | 20.33 | 20.34 | 20.10 | -0.29% | 122,166 |
| May 8, 2026 | 20.37 | 20.44 | 20.37 | 20.40 | 20.16 | 0.05% | 301,068 |
| May 7, 2026 | 20.40 | 20.43 | 20.32 | 20.39 | 20.15 | -0.10% | 539,384 |
| May 6, 2026 | 20.38 | 20.41 | 20.35 | 20.41 | 20.17 | 0.59% | 95,437 |
| May 5, 2026 | 20.22 | 20.30 | 20.22 | 20.29 | 20.05 | 0.20% | 79,499 |
| May 4, 2026 | 20.22 | 20.29 | 20.20 | 20.25 | 20.01 | -0.25% | 156,233 |
| May 1, 2026 | 20.27 | 20.37 | 20.27 | 20.30 | 20.06 | 0.15% | 136,249 |
| Apr 30, 2026 | 20.29 | 20.31 | 20.26 | 20.27 | 20.03 | 0.30% | 107,518 |
| Apr 29, 2026 | 20.33 | 20.39 | 20.21 | 20.21 | 19.97 | -0.64% | 220,132 |
| Apr 28, 2026 | 20.35 | 20.36 | 20.24 | 20.34 | 20.10 | -0.05% | 120,604 |
| Apr 27, 2026 | 20.40 | 20.40 | 20.34 | 20.35 | 20.11 | -0.15% | 108,669 |