Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
31.41
+0.45 (1.45%)
Oct 8, 2025, 4:00 PM EDT - Market closed
HARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.22 | 31.47 | 31.22 | 31.41 | 31.41 | 1.45% | 15,788 |
| Oct 7, 2025 | 30.84 | 31.01 | 30.66 | 30.96 | 30.96 | 0.45% | 22,017 |
| Oct 6, 2025 | 30.50 | 30.84 | 30.49 | 30.82 | 30.82 | 1.72% | 38,921 |
| Oct 3, 2025 | 30.08 | 30.33 | 30.07 | 30.30 | 30.30 | 1.54% | 6,373 |
| Oct 2, 2025 | 29.95 | 29.96 | 29.69 | 29.84 | 29.84 | -0.98% | 10,286 |
| Oct 1, 2025 | 29.93 | 30.53 | 29.93 | 30.14 | 30.14 | -0.20% | 21,044 |
| Sep 30, 2025 | 30.10 | 30.20 | 30.00 | 30.20 | 30.20 | -0.46% | 60,136 |
| Sep 29, 2025 | 30.76 | 30.76 | 30.28 | 30.34 | 30.34 | -0.75% | 274,493 |
| Sep 26, 2025 | 30.48 | 30.73 | 30.38 | 30.57 | 30.57 | 0.71% | 104,321 |
| Sep 25, 2025 | 30.65 | 30.65 | 30.22 | 30.35 | 30.35 | -0.75% | 27,031 |
| Sep 24, 2025 | 30.88 | 30.88 | 30.50 | 30.58 | 30.28 | -0.26% | 33,664 |
| Sep 23, 2025 | 30.78 | 30.78 | 30.55 | 30.66 | 30.36 | 0.62% | 5,725 |
| Sep 22, 2025 | 30.02 | 30.47 | 30.02 | 30.47 | 30.17 | 0.84% | 6,993 |
| Sep 19, 2025 | 30.22 | 30.42 | 30.12 | 30.22 | 29.92 | -0.46% | 10,603 |
| Sep 18, 2025 | 30.47 | 30.47 | 30.21 | 30.36 | 30.06 | -0.41% | 7,115 |
| Sep 17, 2025 | 30.84 | 32.00 | 30.35 | 30.48 | 30.18 | -2.24% | 107,552 |
| Sep 16, 2025 | 31.30 | 32.00 | 31.15 | 31.18 | 30.87 | 0.19% | 98,393 |
| Sep 15, 2025 | 30.94 | 31.13 | 30.92 | 31.12 | 30.82 | 2.64% | 22,231 |
| Sep 12, 2025 | 30.57 | 30.61 | 30.32 | 30.32 | 30.02 | 0.45% | 2,762 |
| Sep 11, 2025 | 29.86 | 30.24 | 29.86 | 30.19 | 29.89 | 0.25% | 11,085 |
| Sep 10, 2025 | 30.03 | 30.18 | 30.02 | 30.11 | 29.82 | 1.16% | 1,331 |
| Sep 9, 2025 | 30.32 | 30.32 | 29.76 | 29.76 | 29.47 | -1.94% | 3,375 |
| Sep 8, 2025 | 30.22 | 30.38 | 30.22 | 30.35 | 30.06 | 1.09% | 8,632 |
| Sep 5, 2025 | 30.49 | 30.49 | 29.96 | 30.03 | 29.73 | -0.98% | 4,038 |
| Sep 4, 2025 | 30.47 | 30.74 | 30.15 | 30.33 | 30.03 | -1.17% | 10,960 |
| Sep 3, 2025 | 30.81 | 30.91 | 30.65 | 30.69 | 30.39 | -1.60% | 9,392 |
| Sep 2, 2025 | 30.90 | 31.24 | 30.69 | 31.18 | 30.88 | 1.35% | 34,940 |
| Aug 29, 2025 | 30.27 | 30.81 | 30.25 | 30.77 | 30.47 | 1.57% | 30,475 |
| Aug 28, 2025 | 30.38 | 30.38 | 30.19 | 30.30 | 30.00 | -0.44% | 11,691 |
| Aug 27, 2025 | 30.36 | 30.65 | 30.31 | 30.43 | 30.13 | 0.98% | 11,965 |
| Aug 26, 2025 | 30.13 | 30.14 | 29.91 | 30.14 | 29.84 | -0.22% | 9,811 |
| Aug 25, 2025 | 30.15 | 30.25 | 30.00 | 30.20 | 29.91 | -0.18% | 13,175 |
| Aug 22, 2025 | 29.69 | 30.33 | 29.63 | 30.26 | 29.96 | 2.23% | 28,372 |
| Aug 21, 2025 | 29.42 | 29.62 | 29.32 | 29.60 | 29.31 | 0.50% | 12,470 |
| Aug 20, 2025 | 29.35 | 29.45 | 29.35 | 29.45 | 29.16 | 1.65% | 2,627 |
| Aug 19, 2025 | 29.00 | 29.06 | 28.92 | 28.97 | 28.69 | -0.11% | 9,403 |
| Aug 18, 2025 | 28.71 | 29.10 | 28.71 | 29.00 | 28.72 | 0.76% | 4,876 |
| Aug 15, 2025 | 28.31 | 28.86 | 28.21 | 28.79 | 28.50 | 1.75% | 9,441 |
| Aug 14, 2025 | 28.44 | 28.56 | 28.04 | 28.29 | 28.01 | -1.97% | 13,236 |
| Aug 13, 2025 | 29.00 | 29.26 | 28.54 | 28.86 | 28.58 | 0.18% | 7,559 |
| Aug 12, 2025 | 28.39 | 28.82 | 28.37 | 28.81 | 28.53 | 1.28% | 7,834 |
| Aug 11, 2025 | 28.30 | 28.51 | 28.22 | 28.44 | 28.17 | 0.49% | 6,322 |
| Aug 8, 2025 | 29.28 | 29.30 | 28.24 | 28.31 | 28.03 | -2.96% | 5,639 |
| Aug 7, 2025 | 28.90 | 29.23 | 28.71 | 29.17 | 28.89 | 1.98% | 13,810 |
| Aug 6, 2025 | 28.49 | 28.76 | 28.35 | 28.60 | 28.32 | 0.75% | 13,481 |
| Aug 5, 2025 | 27.95 | 28.80 | 27.95 | 28.39 | 28.11 | 1.61% | 15,275 |
| Aug 4, 2025 | 27.93 | 28.28 | 27.75 | 27.94 | 27.67 | -0.14% | 20,664 |
| Aug 1, 2025 | 28.23 | 28.23 | 27.78 | 27.98 | 27.71 | -0.98% | 8,405 |
| Jul 31, 2025 | 29.06 | 29.07 | 28.26 | 28.26 | 27.98 | -3.27% | 15,450 |
| Jul 30, 2025 | 29.88 | 30.21 | 29.12 | 29.21 | 28.93 | -2.85% | 5,404 |