Skip to main content
logo
Simplify Tax Aware Diversified Income Strategy ETF (DINE)
NASDAQ: DINE · Real-Time Price · USD
24.55
0.00 (0.00%)
Oct 7, 2026, 3:19 PM EDT - Market open

DINE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202624.5524.6024.4824.5524.55-9
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
Aug 18, 202625.1225.1225.1225.1224.860.06%10
Aug 17, 202625.1025.1025.1025.1024.85-0.03%15
Aug 14, 202625.1125.1125.1125.1124.85-0.29%9
Aug 13, 202625.1625.1825.1625.1824.930.06%210
Aug 12, 202625.1725.1725.1725.1724.910.20%16
Aug 11, 202625.1225.1225.1225.1224.86-0.08%62
Aug 10, 202625.1425.1425.1425.1424.88-0.10%9
Aug 7, 202625.1625.1625.1625.1624.910.32%39
Aug 6, 202625.0825.0825.0825.0824.83-0.04%8
Aug 5, 202625.1025.1425.0925.0924.84-0.23%1,934
Aug 4, 202625.1925.1925.1525.1524.900.60%1,016
Aug 3, 202625.0225.0224.9925.0024.75-0.08%1,007
Jul 31, 202625.0225.0225.0225.0224.770.28%60
Jul 30, 202624.9524.9524.9524.9524.700.34%8
Jul 29, 202625.0025.0024.8724.8724.61-0.68%777