Simplify Piper Sandler US Small-Cap PLUS Income ETF (LITL)
NYSEARCA: LITL · Real-Time Price · USD
27.08
-0.07 (-0.26%)
Jul 29, 2025, 4:00 PM - Market closed
LITL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 27.30 | 27.30 | 27.08 | 27.08 | 27.08 | -0.25% | 292 |
Jul 28, 2025 | 27.30 | 27.30 | 27.15 | 27.15 | 27.15 | -0.18% | 104 |
Jul 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.10% | 21 |
Jul 24, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.64% | 168 |
Jul 23, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.61% | 24 |
Jul 22, 2025 | 27.17 | 27.19 | 27.17 | 27.19 | 27.19 | 0.65% | 901 |
Jul 21, 2025 | 27.34 | 27.34 | 27.01 | 27.01 | 27.01 | -0.22% | 394 |
Jul 18, 2025 | 27.15 | 27.15 | 27.05 | 27.07 | 27.07 | -0.73% | 318 |
Jul 17, 2025 | 27.28 | 27.28 | 27.27 | 27.27 | 27.27 | 0.49% | 564 |
Jul 16, 2025 | 26.96 | 27.14 | 26.96 | 27.14 | 27.14 | 0.49% | 1,143 |
Jul 15, 2025 | 27.50 | 27.50 | 27.01 | 27.01 | 27.01 | -2.22% | 4,564 |
Jul 14, 2025 | 27.53 | 27.64 | 27.53 | 27.62 | 27.62 | 0.90% | 3,849 |
Jul 11, 2025 | 27.61 | 27.69 | 27.37 | 27.37 | 27.37 | -2.28% | 4,263 |
Jul 10, 2025 | 27.96 | 28.04 | 27.78 | 28.01 | 28.01 | 0.69% | 848 |
Jul 9, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.79% | 4 |
Jul 8, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.01% | 232 |
Jul 7, 2025 | 27.81 | 27.81 | 27.60 | 27.60 | 27.60 | -2.96% | 654 |
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 |