Simplify Market Neutral Equity Long/Short ETF (EQLS)
NYSEARCA: EQLS · Real-Time Price · USD
21.72
-0.09 (-0.40%)
Oct 25, 2024, 3:51 PM EDT - Market closed
EQLS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 21.82 | 21.84 | 21.22 | 21.81 | 21.81 | 0.18% | 41,570 |
Oct 23, 2024 | 21.81 | 21.83 | 21.77 | 21.77 | 21.77 | -0.28% | 17,821 |
Oct 22, 2024 | 21.79 | 21.84 | 21.79 | 21.83 | 21.83 | 0.20% | 2,161 |
Oct 21, 2024 | 21.72 | 21.80 | 21.72 | 21.79 | 21.79 | 0.18% | 893 |
Oct 18, 2024 | 21.83 | 21.84 | 21.75 | 21.75 | 21.75 | -0.46% | 41,238 |
Oct 17, 2024 | 21.99 | 21.99 | 21.85 | 21.85 | 21.85 | -0.38% | 61,165 |
Oct 16, 2024 | 21.95 | 21.98 | 21.90 | 21.93 | 21.93 | 0.32% | 3,315 |
Oct 15, 2024 | 21.88 | 21.88 | 21.87 | 21.87 | 21.87 | -0.82% | 1,018 |
Oct 14, 2024 | 22.06 | 22.06 | 22.01 | 22.05 | 22.05 | 0.44% | 2,654 |
Oct 11, 2024 | 21.86 | 21.95 | 21.86 | 21.95 | 21.95 | 0.28% | 1,185 |
Oct 10, 2024 | 21.89 | 21.89 | 21.83 | 21.89 | 21.89 | 0.13% | 5,898 |
Oct 9, 2024 | 21.83 | 21.86 | 21.83 | 21.86 | 21.86 | 0.16% | 1,169 |
Oct 8, 2024 | 21.88 | 21.88 | 21.79 | 21.82 | 21.82 | 1.08% | 2,873 |
Oct 7, 2024 | 21.49 | 21.61 | 21.49 | 21.59 | 21.59 | 0.03% | 17,026 |
Oct 4, 2024 | 21.70 | 21.70 | 21.58 | 21.58 | 21.58 | -0.35% | 1,535 |
Oct 3, 2024 | 21.66 | 21.66 | 21.64 | 21.66 | 21.66 | 0.06% | 1,269 |
Oct 2, 2024 | 21.33 | 21.69 | 21.33 | 21.64 | 21.64 | 0.79% | 10,619 |
Oct 1, 2024 | 21.48 | 21.58 | 21.47 | 21.47 | 21.47 | -0.77% | 10,002 |
Sep 30, 2024 | 21.58 | 21.64 | 21.54 | 21.64 | 21.64 | -0.75% | 9,748 |
Sep 27, 2024 | 21.87 | 21.87 | 21.80 | 21.80 | 21.80 | -2.03% | 719 |
Sep 26, 2024 | 22.45 | 22.45 | 22.26 | 22.26 | 22.26 | -0.20% | 2,411 |
Sep 25, 2024 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | 0.27% | 94,273 |
Sep 24, 2024 | 22.44 | 22.44 | 22.18 | 22.24 | 22.14 | 0.10% | 11,086 |
Sep 23, 2024 | 22.25 | 22.25 | 22.21 | 22.22 | 22.12 | 0.19% | 3,685 |
Sep 20, 2024 | 22.22 | 22.22 | 22.14 | 22.17 | 22.07 | 0.81% | 3,399 |
Sep 19, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.90 | 0.53% | 230 |
Sep 18, 2024 | 21.91 | 21.91 | 21.88 | 21.88 | 21.78 | -0.12% | 1,357 |
Sep 17, 2024 | 21.88 | 21.93 | 21.88 | 21.91 | 21.81 | -0.28% | 2,601 |
Sep 16, 2024 | 21.95 | 22.00 | 21.95 | 21.97 | 21.87 | -0.46% | 4,362 |
Sep 13, 2024 | 22.07 | 22.10 | 22.05 | 22.07 | 21.97 | -0.45% | 1,456 |
Sep 12, 2024 | 22.28 | 22.28 | 22.17 | 22.17 | 22.07 | -0.34% | 618 |
Sep 11, 2024 | 22.20 | 22.24 | 22.19 | 22.24 | 22.14 | 0.91% | 1,286 |
Sep 10, 2024 | 22.09 | 22.10 | 22.02 | 22.04 | 21.94 | -0.11% | 3,105 |
Sep 9, 2024 | 22.10 | 22.10 | 22.03 | 22.07 | 21.97 | -0.10% | 24,763 |
Sep 6, 2024 | 22.11 | 22.11 | 22.09 | 22.09 | 21.99 | -0.43% | 3,548 |
Sep 5, 2024 | 22.15 | 22.19 | 22.15 | 22.19 | 22.09 | -0.52% | 2,887 |
Sep 4, 2024 | 22.11 | 22.30 | 22.11 | 22.30 | 22.20 | 0.10% | 303 |
Sep 3, 2024 | 22.32 | 22.45 | 22.25 | 22.28 | 22.18 | -0.18% | 3,505 |
Aug 30, 2024 | 22.36 | 22.38 | 22.19 | 22.32 | 22.22 | -0.50% | 21,513 |
Aug 29, 2024 | 22.40 | 22.43 | 22.31 | 22.43 | 22.33 | 0.17% | 1,698 |
Aug 28, 2024 | 22.46 | 22.46 | 22.39 | 22.39 | 22.29 | -0.05% | 1,146 |
Aug 27, 2024 | 22.43 | 22.44 | 22.38 | 22.41 | 22.31 | 0.61% | 8,476 |
Aug 26, 2024 | 22.27 | 22.30 | 22.25 | 22.27 | 22.17 | -0.93% | 3,149 |
Aug 23, 2024 | 22.54 | 22.54 | 22.44 | 22.48 | 22.38 | -0.07% | 5,513 |
Aug 22, 2024 | 22.42 | 22.50 | 22.42 | 22.50 | 22.40 | 0.13% | 2,253 |
Aug 21, 2024 | 22.41 | 22.48 | 22.36 | 22.47 | 22.37 | 0.41% | 23,710 |
Aug 20, 2024 | 22.43 | 22.43 | 22.37 | 22.38 | 22.28 | -0.63% | 3,369 |
Aug 19, 2024 | 22.50 | 22.53 | 22.44 | 22.52 | 22.42 | -0.39% | 3,719 |
Aug 16, 2024 | 22.66 | 22.66 | 22.61 | 22.61 | 22.50 | -0.02% | 2,785 |
Aug 15, 2024 | 22.55 | 22.61 | 22.55 | 22.61 | 22.51 | 0.95% | 3,212 |
Aug 14, 2024 | 22.32 | 22.40 | 22.32 | 22.40 | 22.30 | 0.68% | 1,413 |
Aug 13, 2024 | 22.30 | 22.30 | 22.23 | 22.25 | 22.15 | 0.14% | 5,204 |
Aug 12, 2024 | 22.22 | 22.24 | 22.22 | 22.22 | 22.12 | 0.20% | 1,260 |
Aug 9, 2024 | 22.17 | 22.18 | 22.16 | 22.17 | 22.07 | 0.24% | 2,605 |
Aug 8, 2024 | 22.11 | 22.12 | 22.07 | 22.12 | 22.02 | -0.31% | 1,873 |
Aug 7, 2024 | 22.25 | 22.25 | 22.15 | 22.19 | 22.09 | 0.32% | 2,685 |
Aug 6, 2024 | 21.98 | 22.17 | 21.98 | 22.12 | 22.02 | -0.36% | 6,387 |
Aug 5, 2024 | 22.14 | 22.20 | 22.10 | 22.20 | 22.10 | 0.09% | 829 |
Aug 2, 2024 | 22.43 | 22.43 | 22.18 | 22.18 | 22.08 | -1.34% | 1,815 |
Aug 1, 2024 | 22.62 | 22.62 | 22.45 | 22.48 | 22.38 | -1.69% | 4,120 |
Jul 31, 2024 | 22.84 | 22.86 | 22.74 | 22.86 | 22.76 | 0.97% | 1,112 |
Jul 30, 2024 | 22.66 | 22.88 | 22.64 | 22.64 | 22.54 | -0.04% | 5,100 |
Jul 29, 2024 | 22.84 | 22.84 | 22.61 | 22.65 | 22.55 | -0.86% | 7,796 |
Jul 26, 2024 | 22.86 | 22.86 | 22.83 | 22.85 | 22.75 | -0.60% | 1,789 |
Jul 25, 2024 | 22.79 | 23.04 | 22.79 | 22.99 | 22.88 | 0.04% | 1,685 |
Jul 24, 2024 | 23.15 | 23.15 | 22.98 | 22.98 | 22.87 | -1.39% | 932 |
Jul 23, 2024 | 23.41 | 23.41 | 23.29 | 23.30 | 23.20 | -0.17% | 1,994 |
Jul 22, 2024 | 23.35 | 23.42 | 23.34 | 23.34 | 23.24 | 0.55% | 20,296 |
Jul 19, 2024 | 23.22 | 23.22 | 23.21 | 23.21 | 23.11 | -0.08% | 571 |
Jul 18, 2024 | 23.15 | 23.25 | 22.96 | 23.23 | 23.13 | 0.61% | 29,644 |
Jul 17, 2024 | 23.39 | 23.39 | 23.06 | 23.09 | 22.99 | -1.93% | 15,094 |
Jul 16, 2024 | 23.66 | 23.66 | 23.55 | 23.55 | 23.44 | -0.49% | 8,244 |
Jul 15, 2024 | 23.37 | 23.66 | 23.37 | 23.66 | 23.55 | 2.20% | 16,206 |
Jul 12, 2024 | 23.20 | 23.25 | 23.14 | 23.15 | 23.05 | -0.31% | 29,433 |
Jul 11, 2024 | 23.31 | 23.31 | 23.21 | 23.22 | 23.12 | -1.18% | 2,538 |
Jul 10, 2024 | 23.49 | 23.56 | 23.44 | 23.50 | 23.39 | -0.15% | 37,736 |
Jul 9, 2024 | 23.49 | 23.57 | 23.49 | 23.54 | 23.43 | 0.26% | 20,834 |
Jul 8, 2024 | 23.49 | 23.49 | 23.46 | 23.48 | 23.37 | 0.14% | 6,056 |
Jul 5, 2024 | 23.51 | 23.51 | 23.42 | 23.44 | 23.34 | -1.08% | 3,713 |
Jul 3, 2024 | 23.75 | 23.77 | 23.70 | 23.70 | 23.59 | 0.03% | 1,479 |
Jul 2, 2024 | 23.70 | 23.72 | 23.69 | 23.69 | 23.59 | 0.07% | 798 |
Jul 1, 2024 | 23.71 | 23.71 | 23.68 | 23.68 | 23.57 | 0.37% | 4,103 |
Jun 28, 2024 | 23.42 | 23.66 | 23.42 | 23.59 | 23.49 | 0.64% | 4,718 |
Jun 27, 2024 | 23.32 | 23.53 | 23.32 | 23.44 | 23.34 | 0.86% | 5,433 |
Jun 26, 2024 | 23.35 | 23.37 | 23.20 | 23.24 | 23.14 | -0.82% | 3,993 |
Jun 25, 2024 | 23.39 | 23.45 | 23.39 | 23.43 | 23.33 | -0.31% | 604 |
Jun 24, 2024 | 23.49 | 23.55 | 23.49 | 23.51 | 23.30 | -0.28% | 1,138 |
Jun 21, 2024 | 23.57 | 23.59 | 23.56 | 23.57 | 23.37 | -0.15% | 1,483 |
Jun 20, 2024 | 23.79 | 23.88 | 23.59 | 23.61 | 23.40 | -0.29% | 53,487 |
Jun 18, 2024 | 23.59 | 23.68 | 23.59 | 23.68 | 23.47 | 0.49% | 2,756 |
Jun 17, 2024 | 23.34 | 23.58 | 23.34 | 23.56 | 23.36 | 1.68% | 3,870 |
Jun 14, 2024 | 23.06 | 23.17 | 23.06 | 23.17 | 22.97 | 0.48% | 2,727 |
Jun 13, 2024 | 23.06 | 23.10 | 23.01 | 23.06 | 22.86 | 0.57% | 10,184 |
Jun 12, 2024 | 22.96 | 23.02 | 22.92 | 22.93 | 22.73 | 0.09% | 10,729 |
Jun 11, 2024 | 22.88 | 22.91 | 22.87 | 22.91 | 22.71 | 0.66% | 8,903 |
Jun 10, 2024 | 22.70 | 22.84 | 22.70 | 22.76 | 22.56 | 0.49% | 9,069 |
Jun 7, 2024 | 22.60 | 22.70 | 22.60 | 22.65 | 22.45 | 0.49% | 10,886 |
Jun 6, 2024 | 22.63 | 22.63 | 22.47 | 22.54 | 22.34 | 0.24% | 41,739 |
Jun 5, 2024 | 22.53 | 22.53 | 22.47 | 22.49 | 22.29 | 0.65% | 8,060 |
Jun 4, 2024 | 22.38 | 22.38 | 22.30 | 22.34 | 22.15 | -0.04% | 4,646 |