Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
25.82
+0.45 (1.76%)
Oct 29, 2024, 2:22 PM EDT - Market closed
HARD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 25.61 | 26.06 | 25.61 | 25.82 | 25.82 | 1.77% | 3,471 |
Oct 28, 2024 | 25.23 | 25.50 | 25.23 | 25.37 | 25.37 | 1.77% | 17,744 |
Oct 25, 2024 | 24.80 | 25.01 | 24.80 | 24.93 | 24.93 | 0.70% | 6,596 |
Oct 24, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.36% | 141 |
Oct 23, 2024 | 24.92 | 24.92 | 24.81 | 24.85 | 24.85 | -0.88% | 11,739 |
Oct 22, 2024 | 24.88 | 25.10 | 24.86 | 25.07 | 25.07 | 0.57% | 11,094 |
Oct 21, 2024 | 25.11 | 25.11 | 24.87 | 24.92 | 24.92 | -0.63% | 1,826 |
Oct 18, 2024 | 24.99 | 25.08 | 24.99 | 25.08 | 25.08 | 0.82% | 535 |
Oct 17, 2024 | 24.94 | 24.94 | 24.80 | 24.88 | 24.88 | -0.25% | 1,213 |
Oct 16, 2024 | 25.09 | 25.09 | 24.89 | 24.94 | 24.94 | 0.13% | 16,248 |
Oct 15, 2024 | 24.77 | 25.02 | 24.77 | 24.91 | 24.91 | -0.36% | 1,497 |
Oct 14, 2024 | 24.98 | 25.00 | 24.93 | 25.00 | 25.00 | -0.52% | 494 |
Oct 11, 2024 | 25.10 | 25.16 | 25.07 | 25.13 | 25.13 | 0.93% | 2,085 |
Oct 10, 2024 | 24.56 | 24.98 | 24.56 | 24.90 | 24.90 | 1.80% | 3,265 |
Oct 9, 2024 | 24.37 | 24.46 | 24.29 | 24.46 | 24.46 | -0.47% | 7,096 |
Oct 8, 2024 | 24.41 | 24.58 | 24.35 | 24.57 | 24.57 | -0.64% | 8,719 |
Oct 7, 2024 | 24.65 | 24.80 | 24.65 | 24.73 | 24.73 | -1.54% | 1,068 |
Oct 4, 2024 | 25.16 | 25.16 | 24.99 | 25.12 | 25.12 | -0.65% | 5,147 |
Oct 3, 2024 | 25.17 | 25.28 | 25.10 | 25.28 | 25.28 | -0.59% | 1,545 |
Oct 2, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.28% | 173 |
Oct 1, 2024 | 25.23 | 25.23 | 25.11 | 25.11 | 25.11 | -0.31% | 3,014 |
Sep 30, 2024 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | -1.31% | 336 |
Sep 27, 2024 | 25.56 | 25.63 | 25.43 | 25.52 | 25.52 | 0.42% | 4,204 |
Sep 26, 2024 | 25.62 | 25.68 | 25.36 | 25.41 | 25.41 | 0.45% | 10,898 |
Sep 25, 2024 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | -0.45% | 275 |
Sep 24, 2024 | 25.40 | 25.42 | 25.35 | 25.42 | 25.12 | 1.15% | 73,638 |
Sep 23, 2024 | 25.09 | 25.21 | 25.09 | 25.13 | 24.83 | 1.62% | 1,828 |
Sep 20, 2024 | 24.50 | 24.72 | 24.50 | 24.72 | 24.44 | 0.50% | 1,110 |
Sep 19, 2024 | 24.59 | 24.60 | 24.55 | 24.60 | 24.31 | 0.37% | 3,693 |
Sep 18, 2024 | 24.51 | 24.65 | 24.44 | 24.51 | 24.22 | 0.12% | 2,428 |
Sep 17, 2024 | 24.35 | 24.48 | 24.35 | 24.48 | 24.19 | - | 779 |
Sep 16, 2024 | 24.55 | 24.55 | 24.37 | 24.48 | 24.19 | -0.98% | 3,811 |
Sep 13, 2024 | 24.80 | 24.85 | 24.71 | 24.72 | 24.43 | 0.44% | 1,428 |
Sep 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.33 | 0.39% | 19 |
Sep 11, 2024 | 24.50 | 24.53 | 24.50 | 24.52 | 24.23 | 1.39% | 3,013 |
Sep 10, 2024 | 24.26 | 24.26 | 24.19 | 24.19 | 23.90 | 0.06% | 732 |
Sep 9, 2024 | 24.20 | 24.21 | 24.17 | 24.17 | 23.89 | 0.38% | 1,758 |
Sep 6, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.80 | -0.95% | 148 |
Sep 5, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.03 | 0.40% | 226 |
Sep 4, 2024 | 24.25 | 24.25 | 24.19 | 24.21 | 23.93 | -0.50% | 1,312 |
Sep 3, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.05 | 0.90% | 242 |
Aug 30, 2024 | 24.21 | 24.21 | 24.12 | 24.12 | 23.83 | -0.71% | 384 |
Aug 29, 2024 | 24.27 | 24.32 | 24.26 | 24.29 | 24.01 | 0.23% | 1,103 |
Aug 28, 2024 | 24.27 | 24.27 | 24.22 | 24.24 | 23.95 | -0.80% | 107,243 |
Aug 27, 2024 | 24.39 | 24.44 | 24.34 | 24.43 | 24.14 | 0.39% | 2,375 |
Aug 26, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.05 | 0.33% | 490 |
Aug 23, 2024 | 24.20 | 24.29 | 24.20 | 24.26 | 23.97 | 0.35% | 2,662 |
Aug 22, 2024 | 24.08 | 24.17 | 24.08 | 24.17 | 23.89 | -0.56% | 346 |
Aug 21, 2024 | 24.28 | 24.31 | 24.28 | 24.31 | 24.02 | -0.47% | 1,361 |
Aug 20, 2024 | 24.42 | 24.42 | 24.30 | 24.42 | 24.13 | 0.45% | 17,804 |
Aug 19, 2024 | 24.41 | 24.41 | 24.26 | 24.31 | 24.03 | -0.35% | 7,529 |
Aug 16, 2024 | 24.31 | 24.40 | 24.31 | 24.40 | 24.11 | 1.19% | 1,481 |
Aug 15, 2024 | 24.07 | 24.11 | 24.05 | 24.11 | 23.82 | 0.65% | 2,415 |
Aug 14, 2024 | 23.96 | 23.96 | 23.95 | 23.95 | 23.67 | -0.75% | 421 |
Aug 13, 2024 | 24.14 | 24.14 | 24.12 | 24.13 | 23.85 | 0.83% | 906 |
Aug 12, 2024 | 23.94 | 23.94 | 23.91 | 23.93 | 23.65 | 0.02% | 31,564 |
Aug 9, 2024 | 23.91 | 23.96 | 23.87 | 23.93 | 23.65 | 0.44% | 927 |
Aug 8, 2024 | 23.84 | 23.84 | 23.82 | 23.82 | 23.55 | -0.11% | 476 |
Aug 7, 2024 | 23.93 | 23.93 | 23.83 | 23.85 | 23.57 | -0.65% | 4,524 |
Aug 6, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.72 | 0.58% | 180 |
Aug 5, 2024 | 23.78 | 23.90 | 23.78 | 23.87 | 23.59 | -0.03% | 5,518 |
Aug 2, 2024 | 23.80 | 23.94 | 23.75 | 23.88 | 23.60 | 0.59% | 8,363 |
Aug 1, 2024 | 23.75 | 23.75 | 23.68 | 23.74 | 23.46 | 0.23% | 6,311 |
Jul 31, 2024 | 23.74 | 23.79 | 23.67 | 23.68 | 23.40 | -1.36% | 11,546 |
Jul 30, 2024 | 24.07 | 24.08 | 23.99 | 24.01 | 23.73 | 0.62% | 17,465 |
Jul 29, 2024 | 23.92 | 23.92 | 23.86 | 23.86 | 23.58 | -0.12% | 5,399 |
Jul 26, 2024 | 23.82 | 23.90 | 23.81 | 23.89 | 23.61 | 1.52% | 4,061 |
Jul 25, 2024 | 23.56 | 23.57 | 23.50 | 23.53 | 23.25 | -0.30% | 2,697 |
Jul 24, 2024 | 23.62 | 23.66 | 23.57 | 23.60 | 23.32 | -0.38% | 4,029 |
Jul 23, 2024 | 23.65 | 23.69 | 23.58 | 23.69 | 23.41 | -0.02% | 1,479 |
Jul 22, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.42 | -0.50% | 114 |
Jul 19, 2024 | 23.78 | 23.82 | 23.76 | 23.82 | 23.54 | -1.31% | 4,539 |
Jul 18, 2024 | 24.18 | 24.18 | 24.13 | 24.13 | 23.85 | -0.74% | 282 |
Jul 17, 2024 | 24.28 | 24.31 | 24.26 | 24.31 | 24.03 | -0.44% | 10,267 |
Jul 16, 2024 | 24.41 | 24.42 | 24.41 | 24.42 | 24.13 | -0.25% | 4,247 |
Jul 15, 2024 | 24.40 | 24.54 | 24.40 | 24.48 | 24.19 | 0.58% | 919 |
Jul 12, 2024 | 24.38 | 24.38 | 24.31 | 24.34 | 24.06 | 0.08% | 3,900 |
Jul 11, 2024 | 24.26 | 24.34 | 24.26 | 24.32 | 24.04 | 0.81% | 783 |
Jul 10, 2024 | 24.23 | 24.23 | 24.06 | 24.12 | 23.84 | 0.10% | 3,458 |
Jul 9, 2024 | 24.12 | 24.12 | 24.10 | 24.10 | 23.82 | -0.72% | 325 |
Jul 8, 2024 | 24.32 | 24.32 | 24.26 | 24.28 | 23.99 | -0.78% | 1,166 |
Jul 5, 2024 | 24.47 | 24.47 | 24.46 | 24.47 | 24.18 | 0.55% | 1,392 |
Jul 3, 2024 | 24.34 | 24.34 | 24.33 | 24.33 | 24.05 | 0.69% | 437 |
Jul 2, 2024 | 24.11 | 24.16 | 24.11 | 24.16 | 23.88 | 0.16% | 1,025 |
Jul 1, 2024 | 24.12 | 24.15 | 24.12 | 24.13 | 23.84 | -0.08% | 3,323 |
Jun 28, 2024 | 24.20 | 24.20 | 24.15 | 24.15 | 23.86 | -0.35% | 1,225 |
Jun 27, 2024 | 24.30 | 24.30 | 24.19 | 24.23 | 23.95 | -0.21% | 34,843 |
Jun 26, 2024 | 24.30 | 24.32 | 24.27 | 24.28 | 24.00 | -0.51% | 3,619 |
Jun 25, 2024 | 24.45 | 24.45 | 24.40 | 24.40 | 24.12 | -1.28% | 396 |
Jun 24, 2024 | 24.53 | 24.72 | 24.53 | 24.72 | 24.28 | 1.01% | 1,914 |
Jun 21, 2024 | 24.51 | 24.56 | 24.46 | 24.47 | 24.04 | -0.07% | 1,210 |
Jun 20, 2024 | 22.69 | 24.56 | 22.69 | 24.49 | 24.06 | -0.87% | 1,495 |
Jun 18, 2024 | 24.67 | 24.71 | 24.67 | 24.71 | 24.27 | 0.80% | 378 |
Jun 17, 2024 | 24.55 | 24.55 | 24.45 | 24.51 | 24.08 | -0.54% | 1,155 |
Jun 14, 2024 | 24.67 | 24.70 | 24.62 | 24.64 | 24.21 | -0.21% | 1,856 |
Jun 13, 2024 | 24.73 | 24.73 | 24.70 | 24.70 | 24.26 | -1.08% | 3,951 |
Jun 12, 2024 | 24.92 | 24.97 | 24.92 | 24.97 | 24.52 | -0.26% | 643 |
Jun 11, 2024 | 24.94 | 25.03 | 24.94 | 25.03 | 24.58 | 0.42% | 446 |
Jun 10, 2024 | 25.02 | 25.02 | 24.91 | 24.93 | 24.48 | -0.06% | 970 |
Jun 7, 2024 | 24.96 | 24.96 | 24.92 | 24.94 | 24.50 | -0.20% | 1,668 |