Simplify Tax Aware Alternatives ETF (LQ)
NASDAQ: LQ · Real-Time Price · USD
23.88
+0.09 (0.38%)
Jul 14, 2026, 4:00 PM EDT - Market closed
LQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | - | 0.38% | 98 |
| Jul 13, 2026 | 23.69 | 23.79 | 23.69 | 23.79 | 23.79 | 0.25% | 250 |
| Jul 10, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.17% | 110 |
| Jul 9, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.04% | 57 |
| Jul 8, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.01% | 92 |
| Jul 7, 2026 | 23.79 | 23.83 | 23.71 | 23.76 | 23.76 | -0.37% | 2,468 |
| Jul 6, 2026 | 23.87 | 23.89 | 23.85 | 23.85 | 23.85 | 0.32% | 551 |
| Jul 2, 2026 | 23.80 | 23.80 | 23.78 | 23.78 | 23.78 | 0.14% | 236 |
| Jul 1, 2026 | 23.82 | 23.83 | 23.74 | 23.74 | 23.74 | 0.03% | 1,468 |
| Jun 30, 2026 | 23.77 | 23.79 | 23.74 | 23.74 | 23.73 | 0.15% | 1,327 |
| Jun 29, 2026 | 23.50 | 23.75 | 23.50 | 23.70 | 23.70 | -0.03% | 2,577 |
| Jun 26, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.08% | 1 |
| Jun 25, 2026 | 23.73 | 23.73 | 23.69 | 23.69 | 23.69 | 0.25% | 1,435 |
| Jun 24, 2026 | 23.78 | 23.78 | 23.68 | 23.68 | 23.63 | -0.65% | 1,927 |
| Jun 23, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.78 | -0.29% | - |
| Jun 22, 2026 | 23.87 | 23.95 | 23.84 | 23.91 | 23.85 | -0.26% | 8,381 |
| Jun 18, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.92 | 0.18% | 25 |
| Jun 17, 2026 | 24.00 | 24.00 | 23.92 | 23.92 | 23.87 | -0.21% | 1,014 |
| Jun 16, 2026 | 24.07 | 24.07 | 23.97 | 23.98 | 23.92 | -0.62% | 3,470 |
| Jun 15, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.07 | 0.06% | 706 |
| Jun 12, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.06 | -0.05% | 102 |
| Jun 11, 2026 | 24.17 | 24.17 | 24.12 | 24.12 | 24.07 | 0.09% | 209 |
| Jun 10, 2026 | 24.14 | 24.15 | 24.08 | 24.10 | 24.05 | -0.37% | 5,103 |
| Jun 9, 2026 | 24.37 | 24.37 | 24.19 | 24.19 | 24.14 | -0.78% | 856 |
| Jun 8, 2026 | 24.40 | 24.40 | 24.38 | 24.38 | 24.33 | 0.04% | 552 |
| Jun 5, 2026 | 24.55 | 24.55 | 24.37 | 24.37 | 24.32 | -1.19% | 5,473 |
| Jun 4, 2026 | 24.64 | 24.69 | 24.61 | 24.66 | 24.61 | -0.05% | 1,845 |
| Jun 3, 2026 | 24.67 | 24.70 | 24.67 | 24.68 | 24.62 | 0.12% | 3,222 |
| Jun 2, 2026 | 24.66 | 24.71 | 24.65 | 24.65 | 24.59 | - | 3,173 |
| Jun 1, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.59 | 0.50% | 1,074 |
| May 29, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.47 | -0.08% | 40 |
| May 28, 2026 | 24.52 | 24.54 | 24.52 | 24.54 | 24.49 | 0.12% | 6,050 |
| May 27, 2026 | 24.49 | 24.54 | 24.49 | 24.51 | 24.46 | -0.70% | 433 |
| May 26, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.63 | -0.77% | 370 |
| May 22, 2026 | 24.88 | 24.94 | 24.88 | 24.88 | 24.82 | -0.04% | 206 |
| May 21, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.83 | -0.12% | - |
| May 20, 2026 | 24.89 | 24.92 | 24.89 | 24.92 | 24.86 | -0.30% | 202 |
| May 19, 2026 | 25.02 | 25.07 | 24.99 | 24.99 | 24.94 | -0.26% | 1,397 |
| May 18, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.00 | 0.26% | 92 |
| May 15, 2026 | 25.00 | 25.00 | 24.95 | 24.99 | 24.94 | -0.46% | 339 |
| May 14, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.05 | -0.44% | 202 |
| May 13, 2026 | 25.20 | 25.22 | 25.20 | 25.22 | 25.16 | -0.02% | 128 |
| May 12, 2026 | 25.20 | 25.22 | 25.20 | 25.22 | 25.17 | 0.62% | 434 |
| May 11, 2026 | 25.05 | 25.07 | 25.05 | 25.07 | 25.01 | 0.41% | 102 |
| May 8, 2026 | 25.02 | 25.03 | 24.96 | 24.96 | 24.91 | 0.25% | 597 |
| May 7, 2026 | 24.91 | 24.91 | 24.90 | 24.90 | 24.85 | 0.08% | 101 |
| May 6, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.83 | -0.24% | 104 |