Skip to main content
logo
Simplify Tax Aware Alternatives ETF (LQ)
NASDAQ: LQ · Real-Time Price · USD
24.41
0.00 (0.00%)
Aug 25, 2026, 12:23 PM EDT - Market open

LQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202624.4624.4624.4124.4124.41-0.36%448
Aug 21, 202624.4924.4924.4924.4924.490.22%40
Aug 20, 202624.3724.4424.3724.4424.440.41%1,179
Aug 19, 202624.3924.3924.3424.3424.340.83%421
Aug 18, 202624.2424.2424.1424.1424.14-0.39%914
Aug 17, 202624.1024.2524.1024.2424.230.77%2,218
Aug 14, 202624.0524.0524.0524.0524.050.12%7
Aug 13, 202624.0224.1224.0124.0224.02-0.46%3,444
Aug 12, 202624.1024.1324.1024.1324.130.29%131
Aug 11, 202624.0624.0624.0624.0624.06-0.17%108
Aug 10, 202624.1024.1024.1024.1024.101.03%1,041
Aug 7, 202623.8723.8723.8523.8623.860.51%858
Aug 6, 202623.7423.7423.7423.7423.740.43%26
Aug 5, 202623.6923.7023.6323.6323.630.52%977
Aug 4, 202623.5323.5323.5123.5123.51-0.23%278
Aug 3, 202623.5923.5923.5723.5723.57-0.78%358
Jul 31, 202623.7123.7823.7123.7523.750.36%1,179
Jul 30, 202623.6723.6723.6723.6723.67-0.01%108
Jul 29, 202623.6823.7323.6723.6723.670.44%450
Jul 28, 202623.6023.6023.5723.5723.57-0.63%288
Jul 27, 202623.8223.8223.7223.7223.72-0.58%1,642
Jul 24, 202623.8723.9023.8523.8523.85-0.53%512
Jul 23, 202624.0424.0423.9823.9823.98-0.21%524
Jul 22, 202624.0324.0324.0324.0324.030.29%116
Jul 21, 202623.9823.9823.9623.9623.960.69%111
Jul 20, 202623.8023.8023.8023.8023.80-0.11%7
Jul 17, 202623.8223.8223.8223.8223.820.44%6
Jul 16, 202623.7223.7223.7223.7223.72-0.63%92
Jul 15, 202623.8223.8723.8223.8723.87-0.06%511
Jul 14, 202623.8823.8823.8823.8823.880.38%98
Jul 13, 202623.6923.7923.6923.7923.790.25%250
Jul 10, 202623.7323.7323.7323.7323.73-0.17%110
Jul 9, 202623.7723.7723.7723.7723.770.04%57
Jul 8, 202623.7623.7623.7623.7623.76-0.01%92
Jul 7, 202623.7923.8323.7123.7623.76-0.37%2,468
Jul 6, 202623.8723.8923.8523.8523.850.32%551
Jul 2, 202623.8023.8023.7823.7823.780.14%236
Jul 1, 202623.8223.8323.7423.7423.740.03%1,468
Jun 30, 202623.7723.7923.7423.7423.730.15%1,327
Jun 29, 202623.5023.7523.5023.7023.70-0.03%2,577
Jun 26, 202623.7123.7123.7123.7123.710.08%1
Jun 25, 202623.7323.7323.6923.6923.690.25%1,435
Jun 24, 202623.7823.7823.6823.6823.63-0.65%1,927
Jun 23, 202623.8423.8423.8423.8423.78-0.29%-
Jun 22, 202623.8723.9523.8423.9123.85-0.26%8,381
Jun 18, 202623.9723.9723.9723.9723.920.18%25
Jun 17, 202624.0024.0023.9223.9223.87-0.21%1,014
Jun 16, 202624.0724.0723.9723.9823.92-0.62%3,470
Jun 15, 202624.1324.1324.1324.1324.070.06%706
Jun 12, 202624.1124.1124.1124.1124.06-0.05%102