Simplify Tax Aware Diversified Income Strategy ETF (DINE)
NASDAQ: DINE · Real-Time Price · USD
25.29
+0.05 (0.22%)
Jul 14, 2026, 4:00 PM EDT - Market closed
DINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 25.34 | 25.34 | 25.30 | 25.30 | 25.29 | 0.24% | 228 |
| Jul 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.24% | 6 |
| Jul 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.29 | -0.16% | 7 |
| Jul 9, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.32% | 26 |
| Jul 8, 2026 | 25.20 | 25.33 | 25.20 | 25.26 | 25.26 | - | 1,116 |
| Jul 7, 2026 | 25.31 | 25.31 | 25.26 | 25.26 | 25.26 | -0.51% | 118 |
| Jul 6, 2026 | 25.24 | 25.39 | 25.24 | 25.39 | 25.39 | 0.16% | 150 |
| Jul 2, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.34 | -0.24% | 551 |
| Jul 1, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.10% | 8 |
| Jun 30, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.10% | 15 |
| Jun 29, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.18% | 86 |
| Jun 26, 2026 | 25.38 | 25.38 | 25.31 | 25.31 | 25.31 | -0.22% | 127 |
| Jun 25, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.20% | - |
| Jun 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.32 | 0.14% | 40 |
| Jun 23, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.28 | 0.04% | - |
| Jun 22, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.27 | 0.18% | 4 |
| Jun 18, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.23 | 0.44% | 41 |
| Jun 17, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.12 | 0.14% | 1 |
| Jun 16, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.08 | -0.22% | 1 |
| Jun 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.14 | 0.12% | 6 |
| Jun 12, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.11 | 0.06% | 10 |
| Jun 11, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.09 | 0.60% | - |
| Jun 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.94 | -0.32% | 1 |
| Jun 9, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | -0.08% | 202 |
| Jun 8, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.04 | -0.14% | - |
| Jun 5, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.08 | -0.69% | 1 |
| Jun 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.25 | 0.26% | 9 |
| Jun 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.19 | 0.08% | - |
| Jun 2, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.17 | 0.04% | 13 |
| Jun 1, 2026 | 25.20 | 25.21 | 25.17 | 25.21 | 25.16 | -0.02% | 665 |
| May 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.16 | - | 1 |
| May 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.16 | 0.26% | 1 |
| May 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.10 | -0.16% | 1 |
| May 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.14 | 0.14% | 2 |
| May 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.10 | 0.24% | 1 |
| May 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.04 | -0.04% | - |
| May 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | 0.62% | - |
| May 19, 2026 | 25.02 | 25.02 | 24.95 | 24.95 | 24.90 | -0.38% | 1,298 |
| May 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.99 | 0.22% | 52 |
| May 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.94 | -0.66% | 15 |
| May 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.10 | 0.02% | 99 |
| May 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.10 | 0.08% | 5 |
| May 12, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.08 | -0.02% | 44 |
| May 11, 2026 | 25.20 | 25.20 | 25.13 | 25.13 | 25.08 | -0.07% | 852 |
| May 8, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.10 | 0.12% | 57 |
| May 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.07 | 0.07% | - |
| May 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.05 | 0.36% | 8 |