Skip to main content
Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
23.27
-0.77 (-3.20%)
At close: Oct 31, 2024, 4:00 PM
23.47
+0.20 (0.86%)
After-hours: Oct 31, 2024, 5:27 PM EDT

MAXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202424.1824.1823.1623.2723.27-3.20%23,796
Oct 30, 202424.2524.2823.9024.0424.04-0.91%39,089
Oct 29, 202423.7624.5723.5024.2624.264.30%37,462
Oct 28, 202423.1723.3422.9023.2623.26-0.21%51,342
Oct 25, 202423.8524.0023.0123.3122.31-2.18%32,400
Oct 24, 202423.6523.9623.4723.8322.813.47%18,100
Oct 23, 202423.4323.4322.7823.0322.04-2.33%23,800
Oct 22, 202423.5123.6623.3223.5822.570.26%22,811
Oct 21, 202423.9223.9223.3223.5222.51-1.88%29,500
Oct 18, 202423.7124.2823.5023.9722.942.04%19,700
Oct 17, 202423.2223.6723.0923.4922.48-1.09%29,647
Oct 16, 202423.7023.7923.4023.7522.731.67%11,302
Oct 15, 202422.9623.6322.7923.3622.351.74%12,711
Oct 14, 202422.6223.0022.5622.9621.984.41%24,600
Oct 11, 202421.4422.1421.3821.9921.055.22%10,609
Oct 10, 202421.4721.4720.4820.9020.00-1.69%16,200
Oct 9, 202421.6721.7821.2621.2620.35-1.89%16,769
Oct 8, 202421.7721.9821.6221.6720.74-1.90%15,725
Oct 7, 202421.6222.4521.6222.0921.140.96%52,216
Oct 4, 202421.1821.9021.1821.8820.942.72%53,100
Oct 3, 202421.1721.3020.8921.3020.391.38%17,500
Oct 2, 202421.6021.7220.8821.0120.11-2.73%15,608
Oct 1, 202422.2222.2321.1721.6020.67-2.26%23,116
Sep 30, 202422.5022.5022.0022.1021.15-3.79%40,082
Sep 27, 202422.9923.3522.8122.9722.971.95%22,719
Sep 26, 202422.1922.8922.1922.5322.532.41%22,406
Sep 25, 202422.3322.3921.8722.0022.00-6.34%16,345
Sep 24, 202423.1723.4922.9523.4922.492.13%11,646
Sep 23, 202422.9623.3022.9523.0022.020.17%22,048
Sep 20, 202422.9923.1122.6422.9621.98-0.17%16,432
Sep 19, 202422.9623.1022.7023.0022.025.94%25,400
Sep 18, 202421.9122.2021.5521.7120.79-1.14%12,621
Sep 17, 202421.2222.2321.2221.9621.034.92%14,200
Sep 16, 202421.5921.5920.9020.9320.04-3.19%14,223
Sep 13, 202421.0321.8221.0321.6220.702.42%29,439
Sep 12, 202420.7621.3020.6921.1120.211.25%12,300
Sep 11, 202420.6920.9820.0220.8519.96-1.04%16,100
Sep 10, 202420.7921.0720.4221.0720.172.18%10,706
Sep 9, 202419.8620.6219.7320.6219.747.79%28,000
Sep 6, 202420.6020.6019.0019.1318.32-6.73%29,361
Sep 5, 202420.9720.9720.2520.5119.64-3.16%18,500
Sep 4, 202420.7721.3620.3921.1820.280.05%25,701
Sep 3, 202422.1922.1921.0221.1720.27-2.26%20,600
Aug 30, 202421.8422.0321.3021.6620.74-0.28%18,000
Aug 29, 202422.1522.4621.6121.7220.800.74%15,100
Aug 28, 202422.3222.3221.3021.5620.64-5.89%25,600
Aug 27, 202423.1523.1522.6222.9121.93-6.15%13,600
Aug 26, 202424.5224.6224.2224.4122.41-0.37%9,226
Aug 23, 202423.1824.5023.1824.5022.505.69%19,702
Aug 22, 202423.2523.3022.9623.1821.28-2.24%14,500
Aug 21, 202422.9123.7322.5923.7121.774.04%10,104
Aug 20, 202422.9123.3922.4922.7920.920.75%12,324
Aug 19, 202422.8422.8422.2722.6220.77-1.78%11,300
Aug 16, 202422.1723.0322.1723.0321.155.21%12,900
Aug 15, 202422.7123.0521.7821.8920.10-3.61%14,331
Aug 14, 202423.5323.5422.6222.7120.86-3.32%11,427
Aug 13, 202423.0823.7722.9023.4921.572.31%9,313
Aug 12, 202423.3623.4922.9222.9621.08-3.16%11,302
Aug 9, 202423.5023.9323.3123.7121.771.98%16,900
Aug 8, 202422.6023.4722.5423.2521.356.95%11,719
Aug 7, 202422.5422.5421.6321.7419.96-2.99%12,842
Aug 6, 202421.6422.4121.6422.4120.584.23%14,800
Aug 5, 202421.2122.1320.7921.5019.74-13.20%47,347
Aug 2, 202425.8326.0224.6724.7722.74-2.17%17,000
Aug 1, 202426.1326.1324.8825.3223.25-3.69%19,820
Jul 31, 202426.1227.0526.1226.2924.140.73%13,836
Jul 30, 202426.4626.7526.0426.1023.97-3.30%18,620
Jul 29, 202428.0828.0826.6326.9924.78-0.99%18,800
Jul 26, 202426.3927.2626.3927.2625.032.71%18,700
Jul 25, 202426.8126.9525.8926.5423.45-2.32%17,600
Jul 24, 202427.6328.0327.1527.1724.01-0.91%12,041
Jul 23, 202428.1028.1527.4227.4224.23-4.06%8,900
Jul 22, 202427.8628.5927.7328.5825.251.71%21,800
Jul 19, 202427.0528.2227.0528.1024.836.12%14,500
Jul 18, 202427.4027.4026.3426.4823.40-2.29%12,900
Jul 17, 202427.3427.4026.7327.1023.95-1.20%6,249
Jul 16, 202427.1427.6526.6027.4324.242.12%17,700
Jul 15, 202425.7126.8925.7026.8623.7310.04%18,400
Jul 12, 202424.4124.7024.1024.4121.571.03%9,537
Jul 11, 202425.0825.0824.0624.1621.35-0.58%14,926
Jul 10, 202424.5524.5524.2324.3021.47-0.74%9,300
Jul 9, 202424.0224.5023.9924.4821.633.20%13,600
Jul 8, 202423.8424.2323.4623.7220.96-0.46%25,878
Jul 5, 202423.8224.0123.3023.8321.06-6.25%36,301
Jul 3, 202425.6725.6725.3025.4222.46-3.05%7,100
Jul 2, 202427.0727.0725.8926.2223.17-2.02%15,065
Jul 1, 202426.1226.9026.1226.7623.656.36%20,452
Jun 28, 202425.7826.1025.1625.1622.23-3.01%9,300
Jun 27, 202426.0826.2825.8225.9422.920.89%7,700
Jun 26, 202426.0826.0825.5725.7122.72-1.23%7,615
Jun 25, 202425.5626.1925.5626.0323.003.38%8,842
Jun 24, 202426.2826.2824.9325.1822.12-7.29%63,713
Jun 21, 202427.2427.2426.8227.1623.86-1.70%8,200
Jun 20, 202427.4727.7827.4027.6324.270.95%6,600
Jun 18, 202427.9327.9327.2527.3724.04-3.86%18,714
Jun 17, 202427.8628.5427.8128.4725.011.90%12,400
Jun 14, 202428.6128.6127.5927.9424.54-1.76%20,219
Jun 13, 202428.8528.9528.2028.4424.98-1.42%9,500
Jun 12, 202429.5030.0128.7028.8525.340.98%12,106
Jun 11, 202428.9028.9028.1528.5725.09-3.51%24,038