Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
31.35
+0.28 (0.90%)
At close: Apr 1, 2025, 3:59 PM
31.93
+0.58 (1.84%)
After-hours: Apr 1, 2025, 8:00 PM EDT

HARD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202531.3431.4531.0731.3531.350.90%32,335
Mar 31, 202530.8331.0730.6731.0731.070.84%206,748
Mar 28, 202531.0731.1730.7730.8130.81-0.45%11,651
Mar 27, 202530.6431.0630.3330.9530.950.52%6,201
Mar 26, 202530.9031.1630.6730.7930.79-0.48%89,320
Mar 25, 202531.0031.9230.7530.9430.821.48%26,662
Mar 24, 202530.9631.1030.4830.4930.37-0.90%11,409
Mar 21, 202531.1531.1530.6630.7730.65-1.72%16,366
Mar 20, 202532.2932.2931.0731.3131.18-0.24%22,690
Mar 19, 202530.9631.3930.9531.3831.261.42%14,880
Mar 18, 202531.1031.1030.6530.9430.821.23%40,316
Mar 17, 202530.2230.6230.2230.5730.451.08%57,456
Mar 14, 202530.5230.5230.0930.2430.12-0.61%9,334
Mar 13, 202530.0330.5929.9630.4330.311.55%22,818
Mar 12, 202529.9730.0729.9429.9629.84-0.70%26,944
Mar 11, 202530.0730.2830.0430.1730.050.55%21,583
Mar 10, 202529.8330.1629.8330.0129.890.65%98,752
Mar 7, 202529.6129.8129.5329.8129.690.12%8,829
Mar 6, 202529.8929.9029.7329.7829.66-1.18%47,649
Mar 5, 202529.8830.1629.7730.1330.011.98%18,327
Mar 4, 202529.6229.6229.3829.5529.431.18%66,209
Mar 3, 202529.1029.2428.9929.2029.090.33%459,218
Feb 28, 202529.3229.3829.0129.1028.99-1.27%13,749
Feb 27, 202529.8529.8529.4529.4829.36-1.69%23,814
Feb 26, 202530.1030.1029.8429.9929.87-1.19%27,536
Feb 25, 202530.3031.0029.9030.3530.23-0.48%16,120
Feb 24, 202530.7230.8230.4130.4930.37-1.80%219,981
Feb 21, 202531.1031.3131.0031.0530.93-0.34%24,162
Feb 20, 202531.5031.5031.0731.1631.03-1.61%38,523
Feb 19, 202531.7931.7931.3631.6731.540.99%20,044
Feb 18, 202532.1633.6530.5831.3631.232.39%64,360
Feb 14, 202531.0131.1430.5930.6330.510.05%75,798
Feb 13, 202530.5730.7530.5130.6130.491.42%15,764
Feb 12, 202529.8930.2729.8930.1830.060.90%18,256
Feb 11, 202530.1530.2829.8829.9129.79-1.58%21,787
Feb 10, 202530.0430.4330.0430.3930.272.39%24,128
Feb 7, 202529.9329.9529.6229.6829.57-0.74%12,854
Feb 6, 202529.9029.9029.5629.9029.78-18,039
Feb 5, 202529.8129.9329.6029.9029.781.22%23,849
Feb 4, 202529.3229.6329.3229.5429.420.78%50,019
Feb 3, 202529.1829.5729.1229.3129.200.93%580,450
Jan 31, 202529.0029.1728.8029.0428.93-0.31%55,665
Jan 30, 202529.5929.5929.0829.1329.02-0.16%9,540
Jan 29, 202529.1829.2929.1329.1729.061.37%126,851
Jan 28, 202528.5228.8628.5228.7828.670.95%29,386
Jan 27, 202528.4828.5928.2028.5128.40-1.87%100,326
Jan 24, 202528.9429.2028.9229.0528.940.08%15,922
Jan 23, 202529.0330.4828.9929.0328.920.36%13,235
Jan 22, 202528.6529.0228.6528.9328.810.95%8,075
Jan 21, 202528.5728.6628.4228.6528.540.49%13,890