Simplify Tax Aware Diversified Income Strategy ETF (DINE)
NASDAQ: DINE · Real-Time Price · USD
25.21
0.00 (0.00%)
May 29, 2026, 4:00 PM EDT - Market closed
DINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | - | - | 0 |
| May 28, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.26% | 1 |
| May 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.16% | 1 |
| May 26, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.14% | 2 |
| May 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.24% | 1 |
| May 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.04% | - |
| May 20, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.62% | - |
| May 19, 2026 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | -0.38% | 1,298 |
| May 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.22% | 52 |
| May 15, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.66% | 15 |
| May 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.02% | 99 |
| May 13, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.08% | 5 |
| May 12, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.02% | 44 |
| May 11, 2026 | 25.20 | 25.20 | 25.13 | 25.13 | 25.13 | -0.07% | 852 |
| May 8, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.12% | 57 |
| May 7, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.07% | - |
| May 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.36% | 8 |