Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
20.14
+1.38 (7.36%)
At close: Mar 11, 2025, 4:00 PM
19.85
-0.29 (-1.44%)
After-hours: Mar 11, 2025, 6:13 PM EST
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 19.77 | 20.49 | 18.54 | 20.14 | 20.14 | 7.36% | 47,293 |
| Mar 10, 2025 | 20.40 | 20.63 | 18.08 | 18.76 | 18.76 | -14.84% | 99,943 |
| Mar 7, 2025 | 22.28 | 22.83 | 21.15 | 22.03 | 22.03 | -1.74% | 57,406 |
| Mar 6, 2025 | 22.74 | 23.15 | 21.81 | 22.42 | 22.42 | -3.28% | 27,753 |
| Mar 5, 2025 | 22.40 | 23.18 | 21.78 | 23.18 | 23.18 | 6.14% | 58,296 |
| Mar 4, 2025 | 21.58 | 22.80 | 19.71 | 21.84 | 21.84 | -3.32% | 175,023 |
| Mar 3, 2025 | 24.32 | 24.95 | 22.24 | 22.59 | 22.59 | -0.88% | 62,626 |
| Feb 28, 2025 | 21.61 | 22.80 | 21.58 | 22.79 | 22.79 | 1.33% | 60,120 |
| Feb 27, 2025 | 23.21 | 23.59 | 22.40 | 22.49 | 22.49 | -2.77% | 70,700 |
| Feb 26, 2025 | 23.09 | 23.67 | 22.65 | 23.13 | 23.13 | -1.03% | 93,283 |
| Feb 25, 2025 | 23.75 | 24.00 | 22.89 | 23.37 | 23.37 | -6.89% | 139,350 |
| Feb 24, 2025 | 25.62 | 25.99 | 24.93 | 25.10 | 24.99 | -2.03% | 73,962 |
| Feb 21, 2025 | 26.80 | 26.93 | 25.60 | 25.62 | 25.51 | -4.33% | 61,345 |
| Feb 20, 2025 | 26.79 | 26.79 | 26.31 | 26.78 | 26.67 | 1.79% | 32,467 |
| Feb 19, 2025 | 26.01 | 26.55 | 26.01 | 26.31 | 26.20 | 1.70% | 36,415 |
| Feb 18, 2025 | 26.80 | 26.80 | 25.66 | 25.87 | 25.76 | -3.79% | 57,302 |
| Feb 14, 2025 | 26.30 | 27.26 | 26.30 | 26.89 | 26.78 | 1.32% | 34,225 |
| Feb 13, 2025 | 26.81 | 26.81 | 26.10 | 26.54 | 26.43 | -0.67% | 32,325 |
| Feb 12, 2025 | 26.30 | 26.96 | 25.83 | 26.72 | 26.61 | 1.95% | 27,469 |
| Feb 11, 2025 | 26.42 | 26.85 | 26.05 | 26.21 | 26.10 | -2.64% | 29,025 |
| Feb 10, 2025 | 27.07 | 27.23 | 26.74 | 26.92 | 26.81 | 1.97% | 34,296 |
| Feb 7, 2025 | 28.00 | 28.30 | 26.29 | 26.40 | 26.29 | -1.35% | 65,934 |
| Feb 6, 2025 | 27.18 | 27.97 | 26.29 | 26.76 | 26.65 | -0.56% | 47,641 |
| Feb 5, 2025 | 27.53 | 27.80 | 26.75 | 26.91 | 26.80 | -2.92% | 54,700 |
| Feb 4, 2025 | 28.01 | 28.58 | 27.39 | 27.72 | 27.60 | -3.98% | 85,254 |
| Feb 3, 2025 | 25.75 | 29.34 | 25.61 | 28.87 | 28.75 | -1.01% | 215,447 |
| Jan 31, 2025 | 30.28 | 31.16 | 29.10 | 29.17 | 29.04 | -5.98% | 160,244 |
| Jan 30, 2025 | 30.64 | 31.70 | 30.64 | 31.02 | 30.89 | 1.17% | 106,393 |
| Jan 29, 2025 | 29.67 | 30.87 | 29.04 | 30.66 | 30.53 | 4.64% | 93,696 |
| Jan 28, 2025 | 29.65 | 30.27 | 29.22 | 29.30 | 29.18 | -1.25% | 86,794 |
| Jan 27, 2025 | 29.98 | 30.15 | 28.28 | 29.67 | 29.39 | -6.34% | 337,084 |
| Jan 24, 2025 | 31.29 | 32.81 | 31.29 | 31.68 | 31.38 | 1.93% | 75,677 |
| Jan 23, 2025 | 30.93 | 32.37 | 30.33 | 31.08 | 30.79 | -0.73% | 163,463 |
| Jan 22, 2025 | 32.00 | 32.00 | 31.03 | 31.31 | 31.02 | -2.40% | 71,179 |
| Jan 21, 2025 | 32.00 | 32.56 | 30.44 | 32.08 | 31.78 | 1.62% | 156,800 |
| Jan 17, 2025 | 30.45 | 32.00 | 30.01 | 31.57 | 31.28 | 8.38% | 235,198 |
| Jan 16, 2025 | 28.74 | 29.37 | 27.71 | 29.13 | 28.86 | 1.36% | 52,325 |
| Jan 15, 2025 | 28.58 | 29.24 | 28.38 | 28.74 | 28.47 | 5.90% | 46,746 |
| Jan 14, 2025 | 26.95 | 27.53 | 26.53 | 27.14 | 26.89 | 5.32% | 69,434 |
| Jan 13, 2025 | 25.00 | 25.84 | 23.57 | 25.77 | 25.53 | -2.16% | 127,479 |
| Jan 10, 2025 | 26.00 | 26.61 | 24.85 | 26.34 | 26.09 | 1.39% | 99,816 |
| Jan 8, 2025 | 26.90 | 26.90 | 24.97 | 25.98 | 25.74 | -3.96% | 123,659 |
| Jan 7, 2025 | 29.70 | 29.70 | 26.87 | 27.05 | 26.80 | -9.08% | 101,833 |
| Jan 6, 2025 | 28.85 | 29.98 | 28.38 | 29.75 | 29.47 | 5.20% | 81,204 |
| Jan 3, 2025 | 27.40 | 28.40 | 27.35 | 28.28 | 28.02 | 3.48% | 82,015 |
| Jan 2, 2025 | 27.44 | 27.60 | 26.96 | 27.33 | 27.08 | 2.24% | 86,528 |
| Dec 31, 2024 | 27.05 | 27.06 | 25.98 | 26.73 | 26.48 | 0.73% | 78,923 |
| Dec 30, 2024 | 26.50 | 26.89 | 25.37 | 26.54 | 26.29 | -1.39% | 107,820 |
| Dec 27, 2024 | 27.81 | 27.81 | 26.30 | 26.91 | 26.66 | -2.22% | 66,342 |
| Dec 26, 2024 | 27.66 | 28.00 | 27.25 | 27.52 | 27.26 | -4.08% | 80,005 |