Simplify Piper Sandler US Small-Cap PLUS Income ETF (LITL)
NYSEARCA: LITL · Real-Time Price · USD
28.44
+0.48 (1.72%)
Jul 3, 2025, 4:00 PM - Market closed
LITL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 28.39 | 28.44 | 28.39 | 28.44 | 28.44 | 1.72% | 642 |
| Jul 2, 2025 | 28.06 | 28.06 | 27.36 | 27.96 | 27.96 | 0.95% | 55,279 |
| Jul 1, 2025 | 27.56 | 27.70 | 27.56 | 27.70 | 27.70 | 0.10% | 267 |
| Jun 30, 2025 | 27.57 | 27.67 | 27.55 | 27.67 | 27.67 | 0.87% | 2,542 |
| Jun 27, 2025 | 27.54 | 27.59 | 27.43 | 27.43 | 27.43 | 0.55% | 578 |
| Jun 26, 2025 | 27.06 | 27.28 | 27.06 | 27.28 | 27.28 | 2.17% | 208 |
| Jun 25, 2025 | 26.95 | 26.95 | 26.70 | 26.70 | 26.70 | -1.22% | 1,550 |
| Jun 24, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.52% | 123 |
| Jun 23, 2025 | 26.29 | 26.63 | 26.29 | 26.63 | 26.63 | 0.81% | 516 |
| Jun 20, 2025 | 26.55 | 26.55 | 26.41 | 26.41 | 26.41 | -0.11% | 193 |
| Jun 18, 2025 | 26.62 | 26.62 | 26.44 | 26.44 | 26.44 | 0.02% | 112 |
| Jun 17, 2025 | 26.55 | 26.55 | 26.43 | 26.44 | 26.44 | -0.47% | 719 |
| Jun 16, 2025 | 26.59 | 26.66 | 26.56 | 26.56 | 26.56 | 1.16% | 1,064 |
| Jun 13, 2025 | 26.56 | 26.56 | 26.26 | 26.26 | 26.26 | -2.13% | 366 |
| Jun 12, 2025 | 26.84 | 26.84 | 26.83 | 26.83 | 26.83 | -0.38% | 331 |
| Jun 11, 2025 | 27.25 | 27.25 | 26.93 | 26.93 | 26.93 | -0.73% | 600 |
| Jun 10, 2025 | 27.13 | 27.13 | 27.06 | 27.13 | 27.13 | 0.24% | 860 |
| Jun 9, 2025 | 27.13 | 27.18 | 27.06 | 27.06 | 27.06 | 0.11% | 1,134 |
| Jun 6, 2025 | 26.91 | 27.03 | 26.91 | 27.03 | 27.03 | 1.63% | 490 |
| Jun 5, 2025 | 26.59 | 26.78 | 26.59 | 26.60 | 26.60 | -0.22% | 493 |
| Jun 4, 2025 | 26.83 | 26.85 | 26.66 | 26.66 | 26.66 | -0.49% | 1,177 |
| Jun 3, 2025 | 26.85 | 26.85 | 26.79 | 26.79 | 26.79 | 1.45% | 409 |
| Jun 2, 2025 | 26.34 | 26.41 | 26.34 | 26.41 | 26.41 | 0.02% | 802 |
| May 30, 2025 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | -0.11% | 215 |
| May 29, 2025 | 26.75 | 26.75 | 26.39 | 26.43 | 26.43 | 0.33% | 435 |
| May 28, 2025 | 26.58 | 26.58 | 26.34 | 26.34 | 26.34 | -1.36% | 724 |
| May 27, 2025 | 26.66 | 26.72 | 26.62 | 26.71 | 26.71 | 2.86% | 2,113 |
| May 23, 2025 | 25.90 | 26.06 | 25.84 | 25.96 | 25.96 | -1.04% | 2,553 |
| May 22, 2025 | 26.18 | 26.25 | 26.09 | 26.24 | 26.24 | -0.24% | 2,041 |
| May 21, 2025 | 26.66 | 26.66 | 26.25 | 26.30 | 26.30 | -1.97% | 4,031 |
| May 20, 2025 | 26.89 | 26.96 | 26.81 | 26.83 | 26.83 | -0.37% | 6,286 |
| May 19, 2025 | 26.90 | 26.93 | 26.88 | 26.93 | 26.93 | -0.29% | 961 |
| May 16, 2025 | 26.88 | 27.00 | 26.88 | 27.00 | 27.00 | 0.85% | 703 |
| May 15, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.12% | 275 |
| May 14, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -1.00% | 54 |
| May 13, 2025 | 26.97 | 27.02 | 26.97 | 27.02 | 27.02 | 0.94% | 618 |
| May 12, 2025 | 26.68 | 26.76 | 26.58 | 26.76 | 26.76 | 3.00% | 328 |
| May 9, 2025 | 26.00 | 26.01 | 25.98 | 25.98 | 25.98 | -0.12% | 834 |
| May 8, 2025 | 26.06 | 26.09 | 26.01 | 26.02 | 26.02 | 2.20% | 3,600 |
| May 7, 2025 | 25.45 | 25.57 | 25.30 | 25.46 | 25.46 | 0.04% | 1,246 |
| May 6, 2025 | 25.49 | 25.49 | 25.41 | 25.45 | 25.45 | -0.53% | 1,151 |
| May 5, 2025 | 25.66 | 25.70 | 25.58 | 25.58 | 25.58 | -0.30% | 4,001 |
| May 2, 2025 | 25.67 | 25.67 | 25.65 | 25.66 | 25.66 | 1.91% | 412 |
| May 1, 2025 | 25.21 | 25.21 | 25.13 | 25.17 | 25.17 | 0.88% | 6,442 |
| Apr 30, 2025 | 24.90 | 24.95 | 24.58 | 24.95 | 24.95 | -0.70% | 3,217 |