Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
30.15
-0.37 (-1.21%)
Jan 7, 2026, 9:51 AM EST - Market open
HARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 30.62 | 30.62 | 30.39 | 30.52 | 30.52 | 0.88% | 26,354 |
| Jan 5, 2026 | 30.24 | 30.34 | 30.15 | 30.25 | 30.25 | 1.79% | 6,956 |
| Jan 2, 2026 | 29.83 | 29.83 | 29.68 | 29.72 | 29.72 | 0.27% | 13,041 |
| Dec 31, 2025 | 29.85 | 29.85 | 29.64 | 29.64 | 29.64 | -0.41% | 11,937 |
| Dec 30, 2025 | 29.65 | 30.35 | 29.64 | 29.76 | 29.76 | 0.41% | 11,304 |
| Dec 29, 2025 | 29.92 | 30.00 | 29.54 | 29.64 | 29.64 | -3.38% | 9,211 |
| Dec 26, 2025 | 30.42 | 30.78 | 30.42 | 30.68 | 30.68 | 2.29% | 10,668 |
| Dec 24, 2025 | 30.01 | 30.02 | 29.85 | 29.99 | 29.99 | -0.40% | 4,701 |
| Dec 23, 2025 | 29.80 | 30.28 | 29.80 | 30.11 | 30.11 | -0.70% | 5,465 |
| Dec 22, 2025 | 30.23 | 30.36 | 30.20 | 30.32 | 30.02 | 1.72% | 15,732 |
| Dec 19, 2025 | 29.66 | 29.97 | 29.66 | 29.81 | 29.52 | 1.05% | 130,992 |
| Dec 18, 2025 | 29.59 | 29.67 | 29.47 | 29.50 | 29.21 | -0.13% | 14,469 |
| Dec 17, 2025 | 29.57 | 29.65 | 29.42 | 29.54 | 29.25 | 0.61% | 10,403 |
| Dec 16, 2025 | 29.55 | 29.55 | 29.28 | 29.36 | 29.07 | -0.58% | 15,806 |
| Dec 15, 2025 | 29.54 | 29.59 | 29.48 | 29.53 | 29.24 | 0.24% | 10,003 |
| Dec 12, 2025 | 30.02 | 30.02 | 29.42 | 29.46 | 29.17 | -1.45% | 24,048 |
| Dec 11, 2025 | 29.49 | 29.91 | 29.49 | 29.89 | 29.60 | 0.82% | 49,258 |
| Dec 10, 2025 | 29.39 | 29.65 | 29.30 | 29.65 | 29.36 | 0.75% | 27,444 |
| Dec 9, 2025 | 29.35 | 29.47 | 29.31 | 29.43 | 29.14 | 0.06% | 12,768 |
| Dec 8, 2025 | 29.30 | 29.64 | 29.30 | 29.41 | 29.12 | -0.61% | 5,039 |
| Dec 5, 2025 | 29.85 | 29.90 | 29.51 | 29.60 | 29.30 | -0.35% | 24,115 |
| Dec 4, 2025 | 29.66 | 29.75 | 29.54 | 29.70 | 29.41 | 0.04% | 9,620 |
| Dec 3, 2025 | 29.97 | 29.97 | 29.66 | 29.69 | 29.39 | -0.68% | 12,359 |
| Dec 2, 2025 | 29.91 | 29.93 | 29.53 | 29.89 | 29.59 | -0.07% | 14,068 |
| Dec 1, 2025 | 29.75 | 30.01 | 29.75 | 29.91 | 29.62 | -0.31% | 4,459 |
| Nov 28, 2025 | 29.79 | 30.01 | 29.79 | 30.01 | 29.71 | 1.82% | 5,777 |
| Nov 26, 2025 | 29.24 | 29.50 | 29.19 | 29.47 | 29.18 | 1.83% | 11,416 |
| Nov 25, 2025 | 28.69 | 28.94 | 28.68 | 28.94 | 28.65 | 0.02% | 17,251 |
| Nov 24, 2025 | 28.62 | 28.94 | 28.52 | 28.93 | 28.65 | -0.11% | 12,321 |
| Nov 21, 2025 | 28.71 | 29.13 | 28.59 | 28.97 | 28.68 | -0.36% | 12,523 |
| Nov 20, 2025 | 29.83 | 29.83 | 29.00 | 29.07 | 28.78 | -2.37% | 11,675 |
| Nov 19, 2025 | 29.97 | 30.11 | 29.70 | 29.78 | 29.48 | -1.85% | 15,878 |
| Nov 18, 2025 | 30.23 | 30.42 | 29.80 | 30.34 | 30.03 | 0.45% | 29,399 |
| Nov 17, 2025 | 29.90 | 30.38 | 29.90 | 30.20 | 29.90 | 1.21% | 11,189 |
| Nov 14, 2025 | 31.00 | 31.00 | 29.81 | 29.84 | 29.54 | -1.60% | 10,340 |
| Nov 13, 2025 | 30.77 | 30.77 | 30.30 | 30.33 | 30.02 | 0.13% | 33,880 |
| Nov 12, 2025 | 30.29 | 30.31 | 30.20 | 30.29 | 29.99 | -0.57% | 18,419 |
| Nov 11, 2025 | 30.25 | 30.52 | 30.25 | 30.46 | 30.16 | 0.90% | 16,414 |
| Nov 10, 2025 | 29.66 | 30.27 | 29.61 | 30.19 | 29.89 | 2.76% | 5,027 |
| Nov 7, 2025 | 29.12 | 29.45 | 29.12 | 29.38 | 29.08 | 1.08% | 20,151 |
| Nov 6, 2025 | 29.36 | 29.36 | 28.94 | 29.06 | 28.77 | -2.34% | 40,536 |
| Nov 5, 2025 | 29.66 | 29.82 | 29.59 | 29.76 | 29.46 | 0.79% | 4,502 |
| Nov 4, 2025 | 29.67 | 29.76 | 29.50 | 29.52 | 29.23 | -2.00% | 22,289 |
| Nov 3, 2025 | 29.78 | 30.17 | 29.65 | 30.13 | 29.83 | 1.57% | 5,766 |
| Oct 31, 2025 | 29.60 | 29.75 | 29.53 | 29.66 | 29.37 | - | 29,164 |
| Oct 30, 2025 | 29.69 | 29.80 | 29.40 | 29.66 | 29.37 | 0.61% | 4,950 |
| Oct 29, 2025 | 29.45 | 29.78 | 29.40 | 29.48 | 29.19 | 0.92% | 5,127 |
| Oct 28, 2025 | 29.08 | 29.47 | 29.08 | 29.21 | 28.92 | -0.24% | 20,493 |
| Oct 27, 2025 | 29.86 | 30.78 | 29.12 | 29.28 | 28.99 | -2.22% | 39,187 |
| Oct 24, 2025 | 30.22 | 30.22 | 29.95 | 29.95 | 29.65 | -2.63% | 18,405 |