Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
28.68
-0.02 (-0.07%)
Apr 23, 2025, 4:00 PM EDT - Market closed
HARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 28.61 | 28.74 | 28.52 | 28.68 | 28.68 | -0.07% | 18,073 |
| Apr 22, 2025 | 28.73 | 28.87 | 28.70 | 28.70 | 28.70 | 0.53% | 15,369 |
| Apr 21, 2025 | 30.73 | 30.73 | 28.44 | 28.55 | 28.55 | 0.32% | 29,365 |
| Apr 17, 2025 | 28.49 | 28.52 | 28.42 | 28.46 | 28.46 | 0.11% | 156,534 |
| Apr 16, 2025 | 28.36 | 28.45 | 28.23 | 28.43 | 28.43 | 0.78% | 15,445 |
| Apr 15, 2025 | 28.11 | 28.25 | 28.11 | 28.21 | 28.21 | 0.61% | 6,839 |
| Apr 14, 2025 | 28.23 | 28.23 | 28.04 | 28.04 | 28.04 | -0.21% | 32,780 |
| Apr 11, 2025 | 28.06 | 28.14 | 27.95 | 28.10 | 28.10 | 0.72% | 79,626 |
| Apr 10, 2025 | 27.98 | 28.01 | 27.80 | 27.90 | 27.90 | -0.36% | 98,029 |
| Apr 9, 2025 | 27.41 | 28.07 | 27.39 | 28.00 | 28.00 | 2.15% | 67,897 |
| Apr 8, 2025 | 27.95 | 27.97 | 27.31 | 27.41 | 27.41 | -0.56% | 31,900 |
| Apr 7, 2025 | 27.88 | 28.40 | 27.52 | 27.57 | 27.57 | -2.80% | 82,152 |
| Apr 4, 2025 | 28.94 | 29.60 | 27.93 | 28.36 | 28.36 | -5.62% | 171,632 |
| Apr 3, 2025 | 30.20 | 31.13 | 29.84 | 30.05 | 30.05 | -5.18% | 51,445 |
| Apr 2, 2025 | 31.58 | 31.77 | 31.35 | 31.69 | 31.69 | 1.08% | 45,667 |
| Apr 1, 2025 | 31.34 | 31.45 | 31.07 | 31.35 | 31.35 | 0.90% | 32,335 |
| Mar 31, 2025 | 30.83 | 31.07 | 30.67 | 31.07 | 31.07 | 0.84% | 206,748 |
| Mar 28, 2025 | 31.07 | 31.17 | 30.77 | 30.81 | 30.81 | -0.45% | 11,651 |
| Mar 27, 2025 | 30.64 | 31.06 | 30.33 | 30.95 | 30.95 | 0.52% | 6,201 |
| Mar 26, 2025 | 30.90 | 31.16 | 30.67 | 30.79 | 30.79 | -0.48% | 89,320 |
| Mar 25, 2025 | 31.00 | 31.92 | 30.75 | 30.94 | 30.82 | 1.48% | 26,662 |
| Mar 24, 2025 | 30.96 | 31.10 | 30.48 | 30.49 | 30.37 | -0.90% | 11,409 |
| Mar 21, 2025 | 31.15 | 31.15 | 30.66 | 30.77 | 30.65 | -1.72% | 16,366 |
| Mar 20, 2025 | 32.29 | 32.29 | 31.07 | 31.31 | 31.18 | -0.24% | 22,690 |
| Mar 19, 2025 | 30.96 | 31.39 | 30.95 | 31.38 | 31.26 | 1.42% | 14,880 |
| Mar 18, 2025 | 31.10 | 31.10 | 30.65 | 30.94 | 30.82 | 1.23% | 40,316 |
| Mar 17, 2025 | 30.22 | 30.62 | 30.22 | 30.57 | 30.45 | 1.08% | 57,456 |
| Mar 14, 2025 | 30.52 | 30.52 | 30.09 | 30.24 | 30.12 | -0.61% | 9,334 |
| Mar 13, 2025 | 30.03 | 30.59 | 29.96 | 30.43 | 30.31 | 1.55% | 22,818 |
| Mar 12, 2025 | 29.97 | 30.07 | 29.94 | 29.96 | 29.84 | -0.70% | 26,944 |
| Mar 11, 2025 | 30.07 | 30.28 | 30.04 | 30.17 | 30.05 | 0.55% | 21,583 |
| Mar 10, 2025 | 29.83 | 30.16 | 29.83 | 30.01 | 29.89 | 0.65% | 98,752 |
| Mar 7, 2025 | 29.61 | 29.81 | 29.53 | 29.81 | 29.69 | 0.12% | 8,829 |
| Mar 6, 2025 | 29.89 | 29.90 | 29.73 | 29.78 | 29.66 | -1.18% | 47,649 |
| Mar 5, 2025 | 29.88 | 30.16 | 29.77 | 30.13 | 30.01 | 1.98% | 18,327 |
| Mar 4, 2025 | 29.62 | 29.62 | 29.38 | 29.55 | 29.43 | 1.18% | 66,209 |
| Mar 3, 2025 | 29.10 | 29.24 | 28.99 | 29.20 | 29.09 | 0.33% | 459,218 |
| Feb 28, 2025 | 29.32 | 29.38 | 29.01 | 29.10 | 28.99 | -1.27% | 13,749 |
| Feb 27, 2025 | 29.85 | 29.85 | 29.45 | 29.48 | 29.36 | -1.69% | 23,814 |
| Feb 26, 2025 | 30.10 | 30.10 | 29.84 | 29.99 | 29.87 | -1.19% | 27,536 |
| Feb 25, 2025 | 30.30 | 31.00 | 29.90 | 30.35 | 30.23 | -0.48% | 16,120 |
| Feb 24, 2025 | 30.72 | 30.82 | 30.41 | 30.49 | 30.37 | -1.80% | 219,981 |
| Feb 21, 2025 | 31.10 | 31.31 | 31.00 | 31.05 | 30.93 | -0.34% | 24,162 |
| Feb 20, 2025 | 31.50 | 31.50 | 31.07 | 31.16 | 31.03 | -1.61% | 38,523 |
| Feb 19, 2025 | 31.79 | 31.79 | 31.36 | 31.67 | 31.54 | 0.99% | 20,044 |
| Feb 18, 2025 | 32.16 | 33.65 | 30.58 | 31.36 | 31.23 | 2.39% | 64,360 |
| Feb 14, 2025 | 31.01 | 31.14 | 30.59 | 30.63 | 30.51 | 0.05% | 75,798 |
| Feb 13, 2025 | 30.57 | 30.75 | 30.51 | 30.61 | 30.49 | 1.42% | 15,764 |
| Feb 12, 2025 | 29.89 | 30.27 | 29.89 | 30.18 | 30.06 | 0.90% | 18,256 |
| Feb 11, 2025 | 30.15 | 30.28 | 29.88 | 29.91 | 29.79 | -1.58% | 21,787 |