Skip to main content
Simplify Commodities Strategy No K-1 ETF (HARD)
NYSEARCA: HARD · Real-Time Price · USD
25.94
+0.33 (1.30%)
Nov 22, 2024, 3:34 PM EST - Market closed

HARD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.7526.1425.7525.9425.941.30%3,695
Nov 21, 202425.5925.6425.5625.6025.600.57%1,321
Nov 20, 202425.1625.4625.1225.4625.461.49%5,174
Nov 19, 202424.7025.1124.6625.0925.091.23%3,965
Nov 18, 202424.5824.7824.4624.7824.780.85%1,947
Nov 15, 202424.4924.5824.3824.5724.570.57%12,983
Nov 14, 202424.6724.6724.4324.4324.430.46%4,679
Nov 13, 202424.3524.3524.3224.3224.320.15%470
Nov 12, 202424.2924.7224.2024.2824.280.98%7,147
Nov 11, 202423.9624.0623.8324.0524.05-0.40%1,554
Nov 8, 202424.2924.2924.0824.1424.14-2.97%5,469
Nov 7, 202424.4624.9324.4624.8824.882.64%2,512
Nov 6, 202424.2024.3424.1224.2424.24-2.36%16,737
Nov 5, 202424.9024.9424.8324.8324.83-0.33%2,829
Nov 4, 202424.9325.0124.7324.9124.91-0.46%79,583
Nov 1, 202425.0925.1925.0225.0325.03-0.04%3,844
Oct 31, 202425.5325.5324.8925.0325.03-1.92%4,914
Oct 30, 202425.3425.6625.3425.5225.52-1.15%5,576
Oct 29, 202425.6126.0625.6125.8225.821.77%3,471
Oct 28, 202425.2325.5025.2325.3725.371.77%17,744
Oct 25, 202424.8025.0124.8024.9324.930.70%6,596
Oct 24, 202424.7624.7624.7624.7624.76-0.36%141
Oct 23, 202424.9224.9224.8124.8524.85-0.88%11,739
Oct 22, 202424.8825.1024.8625.0725.070.57%11,094
Oct 21, 202425.1125.1124.8724.9224.92-0.63%1,826
Oct 18, 202424.9925.0824.9925.0825.080.82%535
Oct 17, 202424.9424.9424.8024.8824.88-0.25%1,213
Oct 16, 202425.0925.0924.8924.9424.940.13%16,248
Oct 15, 202424.7725.0224.7724.9124.91-0.36%1,497
Oct 14, 202424.9825.0024.9325.0025.00-0.52%494
Oct 11, 202425.1025.1625.0725.1325.130.93%2,085
Oct 10, 202424.5624.9824.5624.9024.901.80%3,265
Oct 9, 202424.3724.4624.2924.4624.46-0.47%7,096
Oct 8, 202424.4124.5824.3524.5724.57-0.64%8,719
Oct 7, 202424.6524.8024.6524.7324.73-1.54%1,068
Oct 4, 202425.1625.1624.9925.1225.12-0.65%5,147
Oct 3, 202425.1725.2825.1025.2825.28-0.59%1,545
Oct 2, 202425.4325.4325.4325.4325.431.28%173
Oct 1, 202425.2325.2325.1125.1125.11-0.31%3,014
Sep 30, 202425.1125.1925.1125.1925.19-1.31%336
Sep 27, 202425.5625.6325.4325.5225.520.42%4,204
Sep 26, 202425.6225.6825.3625.4125.410.45%10,898
Sep 25, 202425.2025.3025.2025.3025.30-0.45%275
Sep 24, 202425.4025.4225.3525.4225.121.15%73,638
Sep 23, 202425.0925.2125.0925.1324.831.62%1,828
Sep 20, 202424.5024.7224.5024.7224.440.50%1,110
Sep 19, 202424.5924.6024.5524.6024.310.37%3,693
Sep 18, 202424.5124.6524.4424.5124.220.12%2,428
Sep 17, 202424.3524.4824.3524.4824.19-779
Sep 16, 202424.5524.5524.3724.4824.19-0.98%3,811
Sep 13, 202424.8024.8524.7124.7224.430.44%1,428
Sep 12, 202424.6224.6224.6224.6224.330.39%19
Sep 11, 202424.5024.5324.5024.5224.231.39%3,013
Sep 10, 202424.2624.2624.1924.1923.900.06%732
Sep 9, 202424.2024.2124.1724.1723.890.38%1,758
Sep 6, 202424.0824.0824.0824.0823.80-0.95%148
Sep 5, 202424.3124.3124.3124.3124.030.40%226
Sep 4, 202424.2524.2524.1924.2123.93-0.50%1,312
Sep 3, 202424.3424.3424.3424.3424.050.90%242
Aug 30, 202424.2124.2124.1224.1223.83-0.71%384
Aug 29, 202424.2724.3224.2624.2924.010.23%1,103
Aug 28, 202424.2724.2724.2224.2423.95-0.80%107,243
Aug 27, 202424.3924.4424.3424.4324.140.39%2,375
Aug 26, 202424.3424.3424.3424.3424.050.33%490
Aug 23, 202424.2024.2924.2024.2623.970.35%2,662
Aug 22, 202424.0824.1724.0824.1723.89-0.56%346
Aug 21, 202424.2824.3124.2824.3124.02-0.47%1,361
Aug 20, 202424.4224.4224.3024.4224.130.45%17,804
Aug 19, 202424.4124.4124.2624.3124.03-0.35%7,529
Aug 16, 202424.3124.4024.3124.4024.111.19%1,481
Aug 15, 202424.0724.1124.0524.1123.820.65%2,415
Aug 14, 202423.9623.9623.9523.9523.67-0.75%421
Aug 13, 202424.1424.1424.1224.1323.850.83%906
Aug 12, 202423.9423.9423.9123.9323.650.02%31,564
Aug 9, 202423.9123.9623.8723.9323.650.44%927
Aug 8, 202423.8423.8423.8223.8223.55-0.11%476
Aug 7, 202423.9323.9323.8323.8523.57-0.65%4,524
Aug 6, 202424.0124.0124.0124.0123.720.58%180
Aug 5, 202423.7823.9023.7823.8723.59-0.03%5,518
Aug 2, 202423.8023.9423.7523.8823.600.59%8,363
Aug 1, 202423.7523.7523.6823.7423.460.23%6,311
Jul 31, 202423.7423.7923.6723.6823.40-1.36%11,546
Jul 30, 202424.0724.0823.9924.0123.730.62%17,465
Jul 29, 202423.9223.9223.8623.8623.58-0.12%5,399
Jul 26, 202423.8223.9023.8123.8923.611.52%4,061
Jul 25, 202423.5623.5723.5023.5323.25-0.30%2,697
Jul 24, 202423.6223.6623.5723.6023.32-0.38%4,029
Jul 23, 202423.6523.6923.5823.6923.41-0.02%1,479
Jul 22, 202423.7023.7023.7023.7023.42-0.50%114
Jul 19, 202423.7823.8223.7623.8223.54-1.31%4,539
Jul 18, 202424.1824.1824.1324.1323.85-0.74%282
Jul 17, 202424.2824.3124.2624.3124.03-0.44%10,267
Jul 16, 202424.4124.4224.4124.4224.13-0.25%4,247
Jul 15, 202424.4024.5424.4024.4824.190.58%919
Jul 12, 202424.3824.3824.3124.3424.060.08%3,900
Jul 11, 202424.2624.3424.2624.3224.040.81%783
Jul 10, 202424.2324.2324.0624.1223.840.10%3,458
Jul 9, 202424.1224.1224.1024.1023.82-0.72%325
Jul 8, 202424.3224.3224.2624.2823.99-0.78%1,166
Jul 5, 202424.4724.4724.4624.4724.180.55%1,392