Skip to main content
Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
28.62
+0.11 (0.38%)
Jan 21, 2025, 3:43 PM EST - Market closed

HARD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202528.5728.6628.4228.6528.650.49%13,890
Jan 17, 202528.3528.8028.2828.5128.51-1.02%105,671
Jan 16, 202528.9928.9928.3428.8128.81-1.06%12,887
Jan 15, 202528.7029.1228.6829.1229.123.06%9,205
Jan 14, 202528.0428.3028.0428.2528.250.15%11,103
Jan 13, 202528.0828.3328.0628.2128.211.61%21,531
Jan 10, 202527.7427.8127.4127.7627.763.97%13,353
Jan 8, 202526.9526.9726.4726.7026.70-0.88%6,764
Jan 7, 202527.0127.0526.9426.9426.94-0.13%7,120
Jan 6, 202526.9127.0026.8926.9826.981.16%6,802
Jan 3, 202526.8726.8726.6526.6726.67-0.36%44,197
Jan 2, 202526.8027.0926.7626.7626.76-1.07%49,570
Dec 31, 202426.7027.0526.7027.0527.052.20%1,413
Dec 30, 202426.7126.7926.4726.4726.471.86%1,532
Dec 27, 202425.9425.9925.8625.9925.99-0.90%2,327
Dec 26, 202425.9626.2225.9626.2226.22-0.33%1,130
Dec 24, 202426.0826.3126.0826.3126.310.56%656
Dec 23, 202426.1826.2126.1626.1626.16-2.11%600
Dec 20, 202426.6126.7226.6126.7226.371.74%759
Dec 19, 202426.4326.4326.2726.2725.92-2.02%9,390
Dec 18, 202427.2327.2326.8126.8126.46-0.77%4,965
Dec 17, 202426.7527.0226.6727.0226.660.24%7,668
Dec 16, 202427.4327.5026.9526.9526.60-0.17%25,810
Dec 13, 202426.7827.0726.7327.0026.640.73%4,621
Dec 12, 202426.8926.8926.8026.8026.45-0.56%365
Dec 11, 202426.8226.9526.7926.9526.600.48%2,444
Dec 10, 202426.7026.8226.7026.8226.471.53%2,204
Dec 9, 202426.5926.5926.4226.4226.071.13%676
Dec 6, 202426.0126.1226.0126.1225.780.63%691
Dec 5, 202425.9625.9625.9625.9625.620.14%234
Dec 4, 202426.0426.0425.9225.9225.580.35%457
Dec 3, 202425.7425.9725.7425.8325.49-0.71%1,029
Dec 2, 202426.2226.2225.8726.0225.67-1.98%3,291
Nov 29, 202426.4726.7026.4726.5426.190.40%665
Nov 27, 202426.4726.4726.4126.4426.09-0.09%1,383
Nov 26, 202426.4626.4626.4626.4626.111.71%140
Nov 25, 202426.4226.5125.9826.0225.670.31%2,048
Nov 22, 202425.7526.1425.7525.9425.591.30%3,698
Nov 21, 202425.5925.6425.5625.6025.270.57%1,321
Nov 20, 202425.1625.4625.1225.4625.131.49%5,174
Nov 19, 202424.7025.1124.6625.0924.761.23%3,965
Nov 18, 202424.5824.7824.4624.7824.460.85%1,947
Nov 15, 202424.4924.5824.3824.5724.250.57%12,983
Nov 14, 202424.6724.6724.4324.4324.110.46%4,679
Nov 13, 202424.3524.3524.3224.3224.000.15%470
Nov 12, 202424.2924.7224.2024.2823.960.98%7,147
Nov 11, 202423.9624.0623.8324.0523.73-0.40%1,554
Nov 8, 202424.2924.2924.0824.1423.82-2.97%5,469
Nov 7, 202424.4624.9324.4624.8824.552.64%2,512
Nov 6, 202424.2024.3424.1224.2423.92-2.36%16,737
Nov 5, 202424.9024.9424.8324.8324.50-0.33%2,829
Nov 4, 202424.9325.0124.7324.9124.58-0.46%79,583
Nov 1, 202425.0925.1925.0225.0324.70-0.04%3,844
Oct 31, 202425.5325.5324.8925.0324.71-1.92%4,914
Oct 30, 202425.3425.6625.3425.5225.19-1.15%5,576
Oct 29, 202425.6126.0625.6125.8225.481.77%3,471
Oct 28, 202425.2325.5025.2325.3725.041.77%17,744
Oct 25, 202424.8025.0124.8024.9324.600.70%6,596
Oct 24, 202424.7624.7624.7624.7624.43-0.36%141
Oct 23, 202424.9224.9224.8124.8524.52-0.88%11,739
Oct 22, 202424.8825.1024.8625.0724.740.57%11,094
Oct 21, 202425.1125.1124.8724.9224.60-0.63%1,826
Oct 18, 202424.9925.0824.9925.0824.750.82%535
Oct 17, 202424.9424.9424.8024.8824.55-0.25%1,213
Oct 16, 202425.0925.0924.8924.9424.610.13%16,248
Oct 15, 202424.7725.0224.7724.9124.58-0.36%1,497
Oct 14, 202424.9825.0024.9325.0024.67-0.52%494
Oct 11, 202425.1025.1625.0725.1324.800.93%2,085
Oct 10, 202424.5624.9824.5624.9024.571.80%3,265
Oct 9, 202424.3724.4624.2924.4624.13-0.47%7,096
Oct 8, 202424.4124.5824.3524.5724.25-0.64%8,719
Oct 7, 202424.6524.8024.6524.7324.40-1.54%1,068
Oct 4, 202425.1625.1624.9925.1224.79-0.65%5,147
Oct 3, 202425.1725.2825.1025.2824.95-0.59%1,545
Oct 2, 202425.4325.4325.4325.4325.101.28%173
Oct 1, 202425.2325.2325.1125.1124.78-0.31%3,014
Sep 30, 202425.1125.1925.1125.1924.85-1.31%336
Sep 27, 202425.5625.6325.4325.5225.180.42%4,204
Sep 26, 202425.6225.6825.3625.4125.080.45%10,898
Sep 25, 202425.2025.3025.2025.3024.97-0.45%275
Sep 24, 202425.4025.4225.3525.4224.791.15%73,638
Sep 23, 202425.0925.2125.0925.1324.501.62%1,828
Sep 20, 202424.5024.7224.5024.7224.110.50%1,110
Sep 19, 202424.5924.6024.5524.6023.990.37%3,693
Sep 18, 202424.5124.6524.4424.5123.900.12%2,428
Sep 17, 202424.3524.4824.3524.4823.88-779
Sep 16, 202424.5524.5524.3724.4823.88-0.98%3,811
Sep 13, 202424.8024.8524.7124.7224.110.44%1,428
Sep 12, 202424.6224.6224.6224.6224.010.39%19
Sep 11, 202424.5024.5324.5024.5223.911.39%3,013
Sep 10, 202424.2624.2624.1924.1923.590.06%732
Sep 9, 202424.2024.2124.1724.1723.570.38%1,758
Sep 6, 202424.0824.0824.0824.0823.49-0.95%148
Sep 5, 202424.3124.3124.3124.3123.710.40%226
Sep 4, 202424.2524.2524.1924.2123.61-0.50%1,312
Sep 3, 202424.3424.3424.3424.3423.730.90%242
Aug 30, 202424.2124.2124.1224.1223.52-0.71%384
Aug 29, 202424.2724.3224.2624.2923.690.23%1,103
Aug 28, 202424.2724.2724.2224.2423.64-0.80%107,243
Aug 27, 202424.3924.4424.3424.4323.830.39%2,375