Skip to main content
Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
32.59
+1.22 (3.89%)
Nov 21, 2024, 11:54 AM EST - Market open

MAXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.6931.6930.8831.3731.371.55%63,073
Nov 19, 202430.5931.4430.1330.8930.891.51%43,464
Nov 18, 202430.2930.7429.6630.4330.430.93%69,715
Nov 15, 202429.6730.1529.0030.1530.153.01%38,936
Nov 14, 202430.6230.6229.0629.2729.27-4.53%40,735
Nov 13, 202430.0231.3029.7030.6630.662.44%91,424
Nov 12, 202428.9829.9928.2629.9329.932.71%68,795
Nov 11, 202427.7429.3227.1029.1429.1412.47%127,613
Nov 8, 202425.7826.0425.4625.9125.910.50%33,623
Nov 7, 202425.4425.8625.0525.7825.781.34%37,331
Nov 6, 202424.9925.6524.6325.4425.449.61%59,652
Nov 5, 202422.8423.4822.8423.2123.213.57%18,033
Nov 4, 202423.0923.0922.3122.4122.41-2.86%39,146
Nov 1, 202423.6323.8622.8823.0723.07-0.86%24,286
Oct 31, 202424.1824.1823.1623.2723.27-3.20%23,801
Oct 30, 202424.2524.2823.9024.0424.04-0.91%38,975
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, 202423.8524.0023.0123.3122.35-2.18%32,367
Oct 24, 202423.6523.9623.4723.8322.853.47%18,080
Oct 23, 202423.4323.4322.7823.0322.08-2.33%23,753
Oct 22, 202423.5123.6623.3223.5822.610.26%22,811
Oct 21, 202423.9223.9223.3223.5222.55-1.88%29,490
Oct 18, 202423.7124.2823.5023.9722.982.04%19,666
Oct 17, 202423.2223.6723.0923.4922.52-1.09%29,647
Oct 16, 202423.7023.7923.4023.7522.771.68%11,302
Oct 15, 202422.9623.6322.7923.3622.391.73%12,711
Oct 14, 202422.6223.0022.5622.9622.014.39%24,557
Oct 11, 202421.4422.1421.3822.0021.095.24%10,609
Oct 10, 202421.4721.4720.4820.9020.04-1.69%16,186
Oct 9, 202421.6721.7821.2621.2620.38-1.89%16,769
Oct 8, 202421.7721.9821.6221.6720.78-1.90%15,725
Oct 7, 202421.6222.4521.6222.0921.180.96%52,216
Oct 4, 202421.1821.9021.1821.8820.982.72%53,064
Oct 3, 202421.1721.3020.8921.3020.421.38%17,488
Oct 2, 202421.6021.7220.8821.0120.14-2.73%15,608
Oct 1, 202422.2222.2321.1721.6020.71-2.26%23,116
Sep 30, 202422.5022.5022.0022.1021.19-3.79%40,082
Sep 27, 202422.9923.3522.8122.9722.021.95%22,719
Sep 26, 202422.1922.9022.1922.5321.602.41%22,406
Sep 25, 202422.3322.3921.8722.0021.09-6.34%16,345
Sep 24, 202423.1723.4922.9523.4921.542.13%11,646
Sep 23, 202422.9623.3022.9523.0021.090.17%22,048
Sep 20, 202422.9923.1122.6422.9621.06-0.17%16,432
Sep 19, 202422.9623.1022.7023.0021.095.94%25,371
Sep 18, 202421.9122.2021.5521.7119.91-1.15%12,621
Sep 17, 202421.2222.2321.2221.9620.144.93%14,172
Sep 16, 202421.5921.5920.9020.9319.20-3.19%14,223
Sep 13, 202421.0321.8221.0321.6219.832.42%29,439
Sep 12, 202420.7621.3020.6921.1119.361.25%12,270
Sep 11, 202420.6920.9820.0220.8519.12-1.04%16,079
Sep 10, 202420.7921.0720.4221.0719.322.18%10,706
Sep 9, 202419.8620.6219.7320.6218.917.79%27,974
Sep 6, 202420.6020.6019.0019.1317.54-6.73%29,361
Sep 5, 202420.9720.9720.2520.5118.81-3.16%18,496
Sep 4, 202420.7721.3620.3921.1819.420.05%25,699
Sep 3, 202422.1922.1921.0221.1719.42-2.26%20,567
Aug 30, 202421.8422.0321.3021.6619.86-0.28%17,997
Aug 29, 202422.1522.4621.6121.7219.920.74%15,095
Aug 28, 202422.3222.3221.3021.5619.77-5.89%25,565
Aug 27, 202423.1523.1522.6222.9121.01-6.15%13,555
Aug 26, 202424.5224.6224.2224.4121.45-0.37%9,226
Aug 23, 202423.1824.5023.1824.5021.535.69%19,702
Aug 22, 202423.2523.3022.9623.1820.37-2.24%14,473
Aug 21, 202422.9123.7322.5923.7120.844.06%10,104
Aug 20, 202422.9123.3922.4922.7920.020.73%12,324
Aug 19, 202422.8422.8422.2722.6219.88-1.78%11,274
Aug 16, 202422.1723.0322.1723.0320.245.21%12,879
Aug 15, 202422.7123.0521.7821.8919.24-3.63%14,331
Aug 14, 202423.5323.5422.6222.7119.96-3.30%11,427
Aug 13, 202423.0823.7722.9023.4920.642.31%9,313
Aug 12, 202423.3623.4922.9222.9620.18-3.16%11,302
Aug 9, 202423.5023.9323.3123.7120.841.98%16,873
Aug 8, 202422.6023.4722.5423.2520.436.95%11,719
Aug 7, 202422.5422.5421.6321.7419.10-2.99%12,842
Aug 6, 202421.6422.4121.6422.4119.694.23%14,779
Aug 5, 202421.2122.1320.7921.5018.89-13.20%47,347
Aug 2, 202425.8326.0224.6724.7721.77-2.17%16,969
Aug 1, 202426.1326.1324.8825.3222.25-3.69%19,820
Jul 31, 202426.1227.0526.1226.2923.100.73%13,836
Jul 30, 202426.4626.7526.0426.1022.94-3.30%18,620
Jul 29, 202428.0828.0826.6326.9923.72-0.99%18,800
Jul 26, 202426.3927.2626.3927.2623.952.71%18,694
Jul 25, 202426.8126.9525.8926.5422.50-2.32%17,579
Jul 24, 202427.6328.0327.1527.1723.03-0.91%12,041
Jul 23, 202428.1028.1527.4227.4223.24-4.06%8,870
Jul 22, 202427.8628.5927.7328.5824.231.71%21,800
Jul 19, 202427.0528.2227.0528.1023.826.12%14,476
Jul 18, 202427.4027.4026.3426.4822.45-2.29%12,890
Jul 17, 202427.3427.4026.7327.1022.97-1.20%6,249
Jul 16, 202427.1427.6526.6027.4323.252.12%17,677
Jul 15, 202425.7126.8925.7026.8622.7710.04%18,390
Jul 12, 202424.4124.7024.1024.4120.691.03%9,537
Jul 11, 202425.0825.0824.0624.1620.48-0.58%14,926
Jul 10, 202424.5524.5524.2324.3020.60-0.74%9,290
Jul 9, 202424.0224.5023.9924.4820.753.20%13,568
Jul 8, 202423.8424.2323.4623.7220.11-0.46%25,878
Jul 5, 202423.8224.0123.3023.8320.20-6.25%36,301
Jul 3, 202425.6725.6725.3025.4221.55-3.05%7,057
Jul 2, 202427.0727.0725.8926.2222.23-2.02%15,065