Skip to main content
logo
Simplify Tax Aware Diversified Income Strategy ETF (DINE)
NASDAQ: DINE · Real-Time Price · USD
24.49
-0.01 (-0.04%)
At close: Oct 28, 2026, 4:00 PM EDT
24.49
0.00 (0.00%)
After-hours: Oct 28, 2026, 4:15 PM EDT

DINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202624.4924.4924.4924.4924.49-0.04%6
Oct 27, 202624.4524.5024.4524.5024.500.02%458
Oct 26, 202624.4924.4924.4924.4924.490.04%6
Oct 23, 202624.5124.5224.4824.4824.48-0.06%629
Oct 22, 202624.5024.5024.5024.5024.500.06%42
Oct 21, 202624.4824.4824.4824.4824.48-0.12%7
Oct 20, 202624.5124.5124.5124.5124.51-0.02%7
Oct 19, 202624.5224.5224.5224.5224.52-0.06%9
Oct 16, 202624.5324.5324.5324.5324.53-0.14%7
Oct 15, 202624.5724.5724.5724.5724.57-0.12%19
Oct 14, 202624.6324.6424.6024.6024.59-0.07%1,807
Oct 13, 202624.6124.6124.6124.6124.610.02%8
Oct 12, 202624.6124.6124.6124.6124.610.16%7
Oct 9, 202624.5724.5724.5724.5724.560.28%7
Oct 8, 202624.5024.5024.5024.5024.50-0.10%12
Oct 7, 202624.5224.5224.5224.5224.52-0.12%12
Oct 6, 202624.5524.5524.5524.5524.55-0.03%40
Oct 5, 202624.5624.5624.5624.5624.560.27%12
Oct 2, 202624.4924.4924.4924.4924.490.16%18
Oct 1, 202624.4524.4524.4524.4524.450.27%88
Sep 30, 202624.4424.4424.3924.3924.39-0.14%416
Sep 29, 202624.4224.4224.4224.4224.42-0.18%33
Sep 28, 202624.4724.4724.4724.4724.47-0.37%584
Sep 25, 202624.5624.5624.5624.5624.560.12%62
Sep 24, 202624.7824.7824.7824.7824.53-0.29%13
Sep 23, 202624.8824.8824.8524.8524.60-0.84%122
Sep 22, 202625.0925.1425.0525.0624.80-0.12%21,933
Sep 21, 202625.0325.1125.0225.0924.830.28%3,242
Sep 18, 202625.0225.0225.0225.0224.76-0.22%16
Sep 17, 202625.1125.1125.0725.0724.820.62%2,156
Sep 16, 202624.9224.9224.9224.9224.66-0.06%12
Sep 15, 202624.9024.9324.9024.9324.68-0.19%410
Sep 14, 202624.9824.9824.9824.9824.73-0.07%12
Sep 11, 202625.0025.0025.0025.0024.74-0.02%14
Sep 10, 202625.0025.0025.0025.0024.75-0.40%114
Sep 9, 202625.1025.1025.1025.1024.85-0.08%12
Sep 8, 202625.1225.1225.1225.1224.870.02%18
Sep 4, 202625.1225.1225.1225.1224.86-0.10%13
Sep 3, 202625.1425.1425.1425.1424.890.28%12
Sep 2, 202625.0725.0725.0725.0724.820.08%11
Sep 1, 202625.0525.0525.0525.0524.800.02%12
Aug 31, 202625.0525.0525.0525.0524.790.08%45
Aug 28, 202625.0325.0325.0325.0324.77-0.36%36
Aug 27, 202625.1225.1225.1225.1224.860.02%22
Aug 26, 202625.1525.1525.1125.1124.86-0.06%309
Aug 25, 202625.1325.1325.1325.1324.870.18%15
Aug 24, 202625.0525.1225.0525.0824.830.18%761
Aug 21, 202625.0525.0525.0425.0424.78-0.36%290
Aug 20, 202625.1425.1425.1325.1324.87-0.08%112
Aug 19, 202625.1025.1625.0825.1524.890.12%711