Simplify Tax Aware Diversified Income Strategy ETF (DINE)
NASDAQ: DINE · Real-Time Price · USD
25.08
0.00 (0.00%)
Aug 25, 2026, 11:34 AM EDT - Market open
DINE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.05 | 25.12 | 25.05 | 25.08 | 25.08 | 0.18% | 761 |
| Aug 21, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 25.04 | -0.36% | 290 |
| Aug 20, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.12 | -0.08% | 112 |
| Aug 19, 2026 | 25.10 | 25.16 | 25.08 | 25.15 | 25.15 | 0.12% | 711 |
| Aug 18, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.06% | 10 |
| Aug 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.03% | 15 |
| Aug 14, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.29% | 9 |
| Aug 13, 2026 | 25.16 | 25.18 | 25.16 | 25.18 | 25.18 | 0.06% | 210 |
| Aug 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.20% | 16 |
| Aug 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.08% | 62 |
| Aug 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.10% | 9 |
| Aug 7, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.32% | 39 |
| Aug 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% | 8 |
| Aug 5, 2026 | 25.10 | 25.14 | 25.09 | 25.09 | 25.09 | -0.23% | 1,934 |
| Aug 4, 2026 | 25.19 | 25.19 | 25.15 | 25.15 | 25.15 | 0.60% | 1,016 |
| Aug 3, 2026 | 25.02 | 25.02 | 24.99 | 25.00 | 25.00 | -0.08% | 1,007 |
| Jul 31, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.28% | 60 |
| Jul 30, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.34% | 8 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.87 | 24.87 | 24.87 | -0.68% | 777 |
| Jul 28, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.03% | 12 |
| Jul 27, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.25% | 6 |
| Jul 24, 2026 | 25.04 | 25.13 | 24.97 | 24.97 | 24.97 | -0.20% | 10,741 |
| Jul 23, 2026 | 25.03 | 25.04 | 25.02 | 25.02 | 25.02 | -0.52% | 315 |
| Jul 22, 2026 | 25.18 | 25.18 | 25.15 | 25.15 | 25.15 | -0.14% | 814 |
| Jul 21, 2026 | 25.23 | 25.26 | 25.18 | 25.18 | 25.18 | 0.04% | 7,101 |
| Jul 20, 2026 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | -0.20% | 395 |
| Jul 17, 2026 | 25.24 | 25.24 | 25.22 | 25.22 | 25.22 | -0.24% | 216 |
| Jul 16, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.16% | 16 |
| Jul 15, 2026 | 25.28 | 25.32 | 25.27 | 25.32 | 25.32 | 0.10% | 1,833 |
| 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 |