Simplify Market Neutral Equity Long/Short ETF (EQLS)
NYSEARCA: EQLS · Real-Time Price · USD
21.12
+0.03 (0.12%)
Mar 31, 2025, 10:00 AM EDT - Market open
EQLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.06 | 21.10 | 21.00 | 21.10 | 21.10 | 0.31% | 2,754 |
| Mar 27, 2025 | 21.15 | 21.15 | 21.03 | 21.03 | 21.03 | -1.69% | 918 |
| Mar 26, 2025 | 21.49 | 21.49 | 21.39 | 21.39 | 21.39 | -2.44% | 1,513 |
| Mar 25, 2025 | 20.90 | 21.93 | 20.90 | 21.93 | 21.82 | 1.02% | 1,304 |
| Mar 24, 2025 | 21.59 | 21.70 | 21.59 | 21.70 | 21.60 | 1.76% | 2,436 |
| Mar 21, 2025 | 21.42 | 21.42 | 21.33 | 21.33 | 21.23 | 0.08% | 844 |
| Mar 20, 2025 | 20.97 | 21.31 | 20.97 | 21.31 | 21.21 | 1.67% | 398 |
| Mar 19, 2025 | 20.89 | 20.96 | 20.89 | 20.96 | 20.86 | 1.13% | 6,395 |
| Mar 18, 2025 | 20.69 | 20.75 | 20.69 | 20.73 | 20.63 | -1.34% | 1,410 |
| Mar 17, 2025 | 21.05 | 21.05 | 20.98 | 21.01 | 20.91 | -0.19% | 1,000 |
| Mar 14, 2025 | 20.97 | 21.06 | 20.97 | 21.05 | 20.95 | 1.10% | 560 |
| Mar 13, 2025 | 20.65 | 20.82 | 20.65 | 20.82 | 20.72 | -0.89% | 211 |
| Mar 12, 2025 | 20.90 | 21.12 | 20.90 | 21.01 | 20.91 | 2.02% | 19,936 |
| Mar 11, 2025 | 20.38 | 20.62 | 20.38 | 20.59 | 20.50 | 1.76% | 23,283 |
| Mar 10, 2025 | 19.98 | 20.24 | 19.98 | 20.24 | 20.14 | -1.39% | 281 |
| Mar 7, 2025 | 20.35 | 20.54 | 20.35 | 20.52 | 20.43 | 0.10% | 5,373 |
| Mar 6, 2025 | 20.69 | 20.69 | 20.50 | 20.50 | 20.41 | -1.17% | 50,526 |
| Mar 5, 2025 | 20.83 | 20.84 | 20.74 | 20.74 | 20.65 | -1.27% | 442 |
| Mar 4, 2025 | 20.65 | 21.01 | 20.65 | 21.01 | 20.91 | -0.63% | 4,166 |
| Mar 3, 2025 | 21.23 | 21.23 | 21.14 | 21.14 | 21.04 | -1.64% | 357 |
| Feb 28, 2025 | 21.48 | 21.53 | 21.47 | 21.49 | 21.39 | -0.32% | 750 |
| Feb 27, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.46 | -0.12% | 115 |
| Feb 26, 2025 | 21.47 | 21.64 | 21.42 | 21.59 | 21.49 | 1.20% | 2,603 |
| Feb 25, 2025 | 21.10 | 21.36 | 21.10 | 21.33 | 21.24 | 1.95% | 1,924 |
| Feb 24, 2025 | 20.92 | 20.93 | 20.90 | 20.93 | 20.83 | 0.73% | 3,326 |
| Feb 21, 2025 | 20.99 | 20.99 | 20.77 | 20.77 | 20.68 | -0.53% | 4,066 |
| Feb 20, 2025 | 21.02 | 21.02 | 20.85 | 20.89 | 20.79 | -1.06% | 2,073 |
| Feb 19, 2025 | 21.15 | 21.15 | 21.01 | 21.11 | 21.01 | -1.15% | 450 |
| Feb 18, 2025 | 21.65 | 21.65 | 21.28 | 21.36 | 21.26 | -0.67% | 1,637 |
| Feb 14, 2025 | 21.48 | 21.56 | 21.47 | 21.50 | 21.40 | -1.56% | 1,835 |
| Feb 13, 2025 | 22.14 | 22.14 | 21.81 | 21.84 | 21.74 | -1.52% | 3,033 |
| Feb 12, 2025 | 22.23 | 22.27 | 22.18 | 22.18 | 22.07 | -1.60% | 2,155 |
| Feb 11, 2025 | 22.50 | 22.54 | 22.48 | 22.54 | 22.43 | -0.11% | 1,542 |
| Feb 10, 2025 | 22.39 | 22.58 | 22.39 | 22.56 | 22.46 | 0.80% | 2,086 |
| Feb 7, 2025 | 22.30 | 22.39 | 22.28 | 22.38 | 22.28 | 0.94% | 2,056 |
| Feb 6, 2025 | 22.16 | 22.17 | 22.16 | 22.17 | 22.07 | 0.23% | 586 |
| Feb 5, 2025 | 21.99 | 22.12 | 21.99 | 22.12 | 22.02 | 0.01% | 1,038 |
| Feb 4, 2025 | 22.10 | 22.18 | 22.10 | 22.12 | 22.01 | -0.19% | 1,422 |
| Feb 3, 2025 | 22.11 | 22.16 | 21.97 | 22.16 | 22.06 | 0.96% | 548 |
| Jan 31, 2025 | 22.06 | 22.13 | 21.94 | 21.95 | 21.85 | 0.52% | 3,436 |
| Jan 30, 2025 | 21.77 | 21.83 | 21.68 | 21.83 | 21.73 | -0.37% | 1,318 |
| Jan 29, 2025 | 21.74 | 21.92 | 21.70 | 21.92 | 21.81 | 0.16% | 677 |
| Jan 28, 2025 | 21.60 | 21.88 | 21.60 | 21.88 | 21.78 | 2.60% | 715 |
| Jan 27, 2025 | 21.43 | 21.56 | 21.26 | 21.33 | 21.23 | -3.92% | 3,102 |
| Jan 24, 2025 | 22.27 | 22.38 | 22.13 | 22.20 | 22.09 | -0.31% | 6,065 |
| Jan 23, 2025 | 22.35 | 22.35 | 22.26 | 22.27 | 22.16 | -1.16% | 953 |
| Jan 22, 2025 | 22.44 | 22.57 | 22.39 | 22.53 | 22.42 | 2.00% | 11,087 |
| Jan 21, 2025 | 21.82 | 22.15 | 21.82 | 22.09 | 21.98 | 2.39% | 3,230 |
| Jan 17, 2025 | 21.70 | 21.70 | 21.44 | 21.57 | 21.47 | 0.33% | 9,886 |
| Jan 16, 2025 | 21.56 | 21.73 | 21.50 | 21.50 | 21.40 | -0.05% | 3,239 |