Skip to main content
Simplify Market Neutral Equity Long/Short ETF (EQLS)
NYSEARCA: EQLS · Real-Time Price · USD
21.06
+0.12 (0.59%)
Nov 21, 2024, 11:25 AM EST - Market open

EQLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.2221.2220.9020.9420.94-1.71%402,533
Nov 19, 202421.3221.3321.2921.3021.300.16%1,523
Nov 18, 202421.3121.3221.1921.2721.27-0.59%2,741,459
Nov 15, 202421.6121.6121.3621.3921.39-0.74%5,123
Nov 14, 202421.5221.5921.5121.5521.55-1.00%2,595
Nov 13, 202421.7521.8721.7221.7721.770.16%4,738
Nov 12, 202421.7921.7921.7421.7421.740.49%61,223
Nov 11, 202421.8121.8121.6321.6321.63-0.77%27,409
Nov 8, 202421.6921.8021.6921.8021.801.46%6,988
Nov 7, 202421.4021.4921.4021.4921.49-0.40%3,317
Nov 6, 202421.4621.6021.4621.5721.570.78%20,898
Nov 5, 202421.1921.4121.1921.4121.410.33%12,690
Nov 4, 202421.3221.3421.2421.3421.34-0.24%366
Nov 1, 202421.4721.4721.3921.3921.390.15%690
Oct 31, 202421.3521.3721.3221.3621.36-1.48%6,576
Oct 30, 202421.6621.6821.5721.6821.68-0.58%4,963
Oct 29, 202421.7421.8721.7321.8021.800.49%15,107
Oct 28, 202421.7121.7221.6821.7021.70-0.13%3,150
Oct 25, 202421.7621.8121.6921.7221.72-0.40%2,773,250
Oct 24, 202421.8221.8421.2221.8121.810.18%41,570
Oct 23, 202421.8121.8321.7721.7721.77-0.28%17,821
Oct 22, 202421.7921.8421.7921.8321.830.20%2,161
Oct 21, 202421.7221.8021.7221.7921.790.18%893
Oct 18, 202421.8321.8421.7521.7521.75-0.46%41,238
Oct 17, 202421.9921.9921.8521.8521.85-0.38%61,165
Oct 16, 202421.9521.9821.9021.9321.930.32%3,315
Oct 15, 202421.8821.8821.8721.8721.87-0.82%1,018
Oct 14, 202422.0622.0622.0122.0522.050.44%2,654
Oct 11, 202421.8621.9521.8621.9521.950.28%1,185
Oct 10, 202421.8921.8921.8321.8921.890.13%5,898
Oct 9, 202421.8321.8621.8321.8621.860.16%1,169
Oct 8, 202421.8821.8821.7921.8221.821.08%2,873
Oct 7, 202421.4921.6121.4921.5921.590.03%17,026
Oct 4, 202421.7021.7021.5821.5821.58-0.35%1,535
Oct 3, 202421.6621.6621.6421.6621.660.06%1,269
Oct 2, 202421.3321.6921.3321.6421.640.79%10,619
Oct 1, 202421.4821.5821.4721.4721.47-0.77%10,002
Sep 30, 202421.5821.6421.5421.6421.64-0.75%9,748
Sep 27, 202421.8721.8721.8021.8021.80-2.03%719
Sep 26, 202422.4522.4522.2622.2622.26-0.20%2,411
Sep 25, 202422.1522.3022.1522.3022.300.27%94,273
Sep 24, 202422.4422.4422.1822.2422.140.10%11,086
Sep 23, 202422.2522.2522.2122.2222.120.19%3,685
Sep 20, 202422.2222.2222.1422.1722.070.81%3,399
Sep 19, 202421.9921.9921.9921.9921.900.53%230
Sep 18, 202421.9121.9121.8821.8821.78-0.12%1,357
Sep 17, 202421.8821.9321.8821.9121.81-0.28%2,601
Sep 16, 202421.9522.0021.9521.9721.87-0.46%4,362
Sep 13, 202422.0722.1022.0522.0721.97-0.45%1,456
Sep 12, 202422.2822.2822.1722.1722.07-0.34%618
Sep 11, 202422.2022.2422.1922.2422.140.91%1,286
Sep 10, 202422.0922.1022.0222.0421.94-0.11%3,105
Sep 9, 202422.1022.1022.0322.0721.97-0.10%24,763
Sep 6, 202422.1122.1122.0922.0921.99-0.43%3,548
Sep 5, 202422.1522.1922.1522.1922.09-0.52%2,887
Sep 4, 202422.1122.3022.1122.3022.200.10%303
Sep 3, 202422.3222.4522.2522.2822.18-0.18%3,505
Aug 30, 202422.3622.3822.1922.3222.22-0.50%21,513
Aug 29, 202422.4022.4322.3122.4322.330.17%1,698
Aug 28, 202422.4622.4622.3922.3922.29-0.05%1,146
Aug 27, 202422.4322.4422.3822.4122.310.61%8,476
Aug 26, 202422.2722.3022.2522.2722.17-0.93%3,149
Aug 23, 202422.5422.5422.4422.4822.38-0.07%5,513
Aug 22, 202422.4222.5022.4222.5022.400.13%2,253
Aug 21, 202422.4122.4822.3622.4722.370.41%23,710
Aug 20, 202422.4322.4322.3722.3822.28-0.63%3,369
Aug 19, 202422.5022.5322.4422.5222.42-0.39%3,719
Aug 16, 202422.6622.6622.6122.6122.50-0.02%2,785
Aug 15, 202422.5522.6122.5522.6122.510.95%3,212
Aug 14, 202422.3222.4022.3222.4022.300.68%1,413
Aug 13, 202422.3022.3022.2322.2522.150.14%5,204
Aug 12, 202422.2222.2422.2222.2222.120.20%1,260
Aug 9, 202422.1722.1822.1622.1722.070.24%2,605
Aug 8, 202422.1122.1222.0722.1222.02-0.31%1,873
Aug 7, 202422.2522.2522.1522.1922.090.32%2,685
Aug 6, 202421.9822.1721.9822.1222.02-0.36%6,387
Aug 5, 202422.1422.2022.1022.2022.100.09%829
Aug 2, 202422.4322.4322.1822.1822.08-1.34%1,815
Aug 1, 202422.6222.6222.4522.4822.38-1.69%4,120
Jul 31, 202422.8422.8622.7422.8622.760.97%1,112
Jul 30, 202422.6622.8822.6422.6422.54-0.04%5,100
Jul 29, 202422.8422.8422.6122.6522.55-0.86%7,796
Jul 26, 202422.8622.8622.8322.8522.75-0.60%1,789
Jul 25, 202422.7923.0422.7922.9922.880.04%1,685
Jul 24, 202423.1523.1522.9822.9822.87-1.39%932
Jul 23, 202423.4123.4123.2923.3023.20-0.17%1,994
Jul 22, 202423.3523.4223.3423.3423.240.55%20,296
Jul 19, 202423.2223.2223.2123.2123.11-0.08%571
Jul 18, 202423.1523.2522.9623.2323.130.61%29,644
Jul 17, 202423.3923.3923.0623.0922.99-1.93%15,094
Jul 16, 202423.6623.6623.5523.5523.44-0.49%8,244
Jul 15, 202423.3723.6623.3723.6623.552.20%16,206
Jul 12, 202423.2023.2523.1423.1523.05-0.31%29,433
Jul 11, 202423.3123.3123.2123.2223.12-1.18%2,538
Jul 10, 202423.4923.5623.4423.5023.39-0.15%37,736
Jul 9, 202423.4923.5723.4923.5423.430.26%20,834
Jul 8, 202423.4923.4923.4623.4823.370.14%6,056
Jul 5, 202423.5123.5123.4223.4423.34-1.08%3,713
Jul 3, 202423.7523.7723.7023.7023.590.03%1,479
Jul 2, 202423.7023.7223.6923.6923.590.07%798