Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
15.24
-0.52 (-3.30%)
Nov 21, 2025, 1:05 PM EST - Market open
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 14.76 | 15.34 | 14.62 | 15.30 | - | -2.92% | 78,313 |
| Nov 20, 2025 | 17.87 | 18.22 | 15.69 | 15.76 | 15.76 | -8.34% | 130,230 |
| Nov 19, 2025 | 17.80 | 18.08 | 16.86 | 17.19 | 17.19 | -3.70% | 59,266 |
| Nov 18, 2025 | 17.55 | 18.25 | 17.25 | 17.85 | 17.85 | 0.57% | 47,673 |
| Nov 17, 2025 | 18.80 | 19.18 | 17.50 | 17.75 | 17.75 | -5.92% | 84,788 |
| Nov 14, 2025 | 19.21 | 19.78 | 18.77 | 18.87 | 18.87 | -5.63% | 73,934 |
| Nov 13, 2025 | 21.80 | 22.00 | 19.78 | 20.00 | 20.00 | -7.20% | 100,317 |
| Nov 12, 2025 | 22.51 | 23.00 | 21.33 | 21.55 | 21.55 | -2.29% | 34,163 |
| Nov 11, 2025 | 23.16 | 23.16 | 22.01 | 22.05 | 22.05 | -4.98% | 36,625 |
| Nov 10, 2025 | 23.34 | 23.35 | 22.49 | 23.21 | 23.21 | 5.10% | 93,995 |
| Nov 7, 2025 | 21.17 | 22.10 | 20.38 | 22.08 | 22.08 | 4.34% | 50,100 |
| Nov 6, 2025 | 22.44 | 22.44 | 21.11 | 21.16 | 21.16 | -5.83% | 48,758 |
| Nov 5, 2025 | 21.56 | 22.74 | 21.56 | 22.47 | 22.47 | 4.85% | 56,840 |
| Nov 4, 2025 | 22.79 | 22.85 | 21.15 | 21.43 | 21.43 | -9.31% | 137,108 |
| Nov 3, 2025 | 24.52 | 24.52 | 23.09 | 23.63 | 23.63 | -4.49% | 130,566 |
| Oct 31, 2025 | 25.00 | 25.25 | 24.36 | 24.74 | 24.74 | 4.31% | 60,571 |
| Oct 30, 2025 | 24.94 | 24.94 | 23.70 | 23.72 | 23.72 | -6.58% | 88,956 |
| Oct 29, 2025 | 27.14 | 27.36 | 24.93 | 25.39 | 25.39 | -6.31% | 87,739 |
| Oct 28, 2025 | 27.93 | 27.93 | 26.98 | 27.10 | 27.10 | -4.26% | 98,049 |
| Oct 27, 2025 | 27.57 | 28.38 | 27.57 | 28.31 | 27.31 | 8.29% | 108,537 |
| Oct 24, 2025 | 26.22 | 26.44 | 25.80 | 26.14 | 25.21 | 2.11% | 71,829 |
| Oct 23, 2025 | 24.51 | 26.09 | 24.51 | 25.60 | 24.69 | 4.11% | 57,170 |
| Oct 22, 2025 | 25.30 | 25.30 | 24.40 | 24.59 | 23.72 | -6.59% | 78,879 |
| Oct 21, 2025 | 25.61 | 27.14 | 24.97 | 26.32 | 25.39 | 1.16% | 54,864 |
| Oct 20, 2025 | 25.50 | 26.36 | 25.35 | 26.02 | 25.10 | 7.43% | 68,803 |
| Oct 17, 2025 | 24.00 | 24.51 | 23.44 | 24.22 | 23.36 | -2.77% | 81,316 |
| Oct 16, 2025 | 26.14 | 26.25 | 24.50 | 24.91 | 24.03 | -4.77% | 82,911 |
| Oct 15, 2025 | 27.17 | 27.17 | 25.65 | 26.16 | 25.23 | -0.95% | 78,651 |
| Oct 14, 2025 | 25.81 | 27.02 | 25.15 | 26.41 | 25.48 | -5.41% | 111,805 |
| Oct 13, 2025 | 27.70 | 27.92 | 27.00 | 27.92 | 26.93 | 0.90% | 76,104 |
| Oct 10, 2025 | 29.95 | 30.75 | 27.55 | 27.67 | 26.69 | -8.70% | 114,393 |
| Oct 9, 2025 | 31.82 | 31.82 | 29.61 | 30.31 | 29.24 | -3.03% | 79,822 |
| Oct 8, 2025 | 31.36 | 31.58 | 30.37 | 31.26 | 30.15 | 2.72% | 52,241 |
| Oct 7, 2025 | 32.28 | 32.28 | 30.10 | 30.43 | 29.35 | -4.86% | 73,221 |
| Oct 6, 2025 | 31.70 | 32.27 | 31.61 | 31.98 | 30.85 | 3.35% | 60,697 |
| Oct 3, 2025 | 30.50 | 31.63 | 30.09 | 30.94 | 29.85 | 2.26% | 49,731 |
| Oct 2, 2025 | 29.83 | 30.36 | 29.36 | 30.26 | 29.19 | 4.35% | 45,310 |
| Oct 1, 2025 | 27.91 | 29.20 | 27.91 | 29.00 | 27.97 | 4.32% | 45,308 |
| Sep 30, 2025 | 27.80 | 27.80 | 26.94 | 27.80 | 26.82 | 0.38% | 50,699 |
| Sep 29, 2025 | 26.40 | 27.77 | 26.40 | 27.69 | 26.72 | 7.47% | 75,448 |
| Sep 26, 2025 | 25.70 | 26.11 | 25.37 | 25.77 | 24.86 | 0.25% | 68,876 |
| Sep 25, 2025 | 27.00 | 27.00 | 25.21 | 25.71 | 24.80 | -9.77% | 91,726 |
| Sep 24, 2025 | 28.13 | 28.85 | 28.13 | 28.49 | 26.52 | 1.19% | 67,563 |
| Sep 23, 2025 | 29.32 | 29.32 | 28.10 | 28.15 | 26.21 | -1.36% | 38,220 |
| Sep 22, 2025 | 28.98 | 28.98 | 28.12 | 28.54 | 26.57 | -3.61% | 52,261 |
| Sep 19, 2025 | 30.37 | 30.37 | 29.45 | 29.61 | 27.56 | -2.37% | 40,307 |
| Sep 18, 2025 | 30.90 | 30.90 | 30.12 | 30.33 | 28.23 | 2.99% | 37,122 |
| Sep 17, 2025 | 30.39 | 30.39 | 28.99 | 29.45 | 27.41 | -2.16% | 31,177 |
| Sep 16, 2025 | 30.08 | 30.13 | 29.34 | 30.10 | 28.02 | 1.37% | 20,582 |
| Sep 15, 2025 | 30.32 | 30.32 | 29.45 | 29.69 | 27.64 | -2.01% | 64,461 |