Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
10.34
+0.71 (7.42%)
At close: Mar 2, 2026, 4:00 PM EST
10.26
-0.08 (-0.81%)
After-hours: Mar 2, 2026, 7:00 PM EST
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.50 | 10.45 | 9.50 | 10.34 | 10.34 | 7.41% | 31,176 |
| Feb 27, 2026 | 9.87 | 9.87 | 9.54 | 9.63 | 9.63 | -2.42% | 14,227 |
| Feb 26, 2026 | 10.17 | 10.39 | 9.74 | 9.87 | 9.87 | -5.16% | 193,894 |
| Feb 25, 2026 | 9.94 | 10.49 | 9.85 | 10.41 | 10.41 | 8.57% | 44,099 |
| Feb 24, 2026 | 9.53 | 9.61 | 9.32 | 9.59 | 9.58 | 0.31% | 19,169 |
| Feb 23, 2026 | 9.96 | 9.96 | 9.48 | 9.56 | 9.56 | -6.19% | 52,578 |
| Feb 20, 2026 | 10.08 | 10.29 | 10.06 | 10.19 | 10.19 | 1.04% | 14,086 |
| Feb 19, 2026 | 10.07 | 10.10 | 9.88 | 10.08 | 10.08 | 1.20% | 24,730 |
| Feb 18, 2026 | 10.12 | 10.28 | 9.92 | 9.96 | 9.96 | -2.83% | 23,269 |
| Feb 17, 2026 | 10.32 | 10.35 | 10.02 | 10.25 | 10.25 | -2.05% | 30,899 |
| Feb 13, 2026 | 10.03 | 10.62 | 10.03 | 10.47 | 10.47 | 6.08% | 20,714 |
| Feb 12, 2026 | 10.40 | 10.49 | 9.85 | 9.87 | 9.87 | -5.00% | 44,544 |
| Feb 11, 2026 | 10.53 | 10.55 | 10.08 | 10.38 | 10.38 | -2.86% | 19,529 |
| Feb 10, 2026 | 11.10 | 11.10 | 10.60 | 10.69 | 10.69 | -4.64% | 34,840 |
| Feb 9, 2026 | 10.90 | 11.32 | 10.68 | 11.21 | 11.21 | 0.73% | 65,078 |
| Feb 6, 2026 | 10.25 | 11.34 | 10.25 | 11.13 | 11.13 | 13.43% | 76,122 |
| Feb 5, 2026 | 10.56 | 11.06 | 9.69 | 9.81 | 9.81 | -14.90% | 144,757 |
| Feb 4, 2026 | 11.90 | 11.91 | 11.20 | 11.53 | 11.53 | -4.19% | 110,946 |
| Feb 3, 2026 | 12.98 | 12.98 | 11.42 | 12.03 | 12.03 | -3.00% | 55,410 |
| Feb 2, 2026 | 12.55 | 12.64 | 12.32 | 12.41 | 12.41 | -7.13% | 115,422 |
| Jan 30, 2026 | 13.14 | 13.50 | 12.96 | 13.36 | 13.36 | -0.73% | 52,467 |
| Jan 29, 2026 | 14.21 | 14.30 | 13.31 | 13.46 | 13.46 | -7.48% | 62,972 |
| Jan 28, 2026 | 14.74 | 14.83 | 14.54 | 14.54 | 14.54 | -0.70% | 39,874 |
| Jan 27, 2026 | 14.35 | 14.68 | 14.31 | 14.65 | 14.65 | 1.31% | 31,155 |
| Jan 26, 2026 | 14.45 | 14.67 | 14.35 | 14.46 | 14.36 | -2.11% | 62,503 |
| Jan 23, 2026 | 15.03 | 15.10 | 14.60 | 14.77 | 14.66 | -0.16% | 40,340 |
| Jan 22, 2026 | 15.00 | 15.00 | 14.64 | 14.79 | 14.69 | -0.07% | 20,265 |
| Jan 21, 2026 | 14.53 | 15.00 | 14.20 | 14.80 | 14.70 | 1.10% | 94,670 |
| Jan 20, 2026 | 15.01 | 15.01 | 14.53 | 14.64 | 14.54 | -9.18% | 87,135 |
| Jan 16, 2026 | 16.61 | 16.61 | 15.69 | 16.12 | 16.01 | -0.37% | 50,904 |
| Jan 15, 2026 | 16.82 | 16.82 | 16.11 | 16.18 | 16.07 | -3.11% | 34,823 |
| Jan 14, 2026 | 16.03 | 16.85 | 16.03 | 16.70 | 16.58 | 4.83% | 93,130 |
| Jan 13, 2026 | 15.30 | 15.93 | 15.17 | 15.93 | 15.82 | 4.25% | 39,429 |
| Jan 12, 2026 | 14.90 | 15.38 | 14.75 | 15.28 | 15.17 | 2.65% | 33,347 |
| Jan 9, 2026 | 15.30 | 15.30 | 14.74 | 14.89 | 14.78 | -2.15% | 44,225 |
| Jan 8, 2026 | 15.05 | 15.38 | 14.86 | 15.21 | 15.11 | -0.05% | 32,480 |
| Jan 7, 2026 | 15.65 | 15.65 | 15.15 | 15.22 | 15.12 | -3.29% | 23,743 |
| Jan 6, 2026 | 16.21 | 16.21 | 15.40 | 15.74 | 15.63 | -1.30% | 37,346 |
| Jan 5, 2026 | 15.54 | 16.13 | 15.46 | 15.95 | 15.84 | 7.71% | 64,839 |
| Jan 2, 2026 | 14.53 | 15.11 | 14.53 | 14.81 | 14.70 | 3.55% | 48,657 |
| Dec 31, 2025 | 14.55 | 14.60 | 14.21 | 14.30 | 14.20 | -1.00% | 87,544 |
| Dec 30, 2025 | 14.73 | 14.91 | 14.43 | 14.44 | 14.34 | 0.92% | 78,941 |
| Dec 29, 2025 | 14.39 | 14.67 | 14.31 | 14.31 | 14.21 | -2.32% | 64,896 |
| Dec 26, 2025 | 14.98 | 15.10 | 14.46 | 14.65 | 14.55 | -0.12% | 43,585 |
| Dec 24, 2025 | 14.48 | 14.79 | 14.42 | 14.67 | 14.57 | -0.48% | 82,160 |
| Dec 23, 2025 | 14.65 | 14.81 | 14.20 | 14.74 | 14.64 | -3.26% | 120,053 |
| Dec 22, 2025 | 15.87 | 15.87 | 15.12 | 15.24 | 14.63 | 1.06% | 183,526 |
| Dec 19, 2025 | 15.00 | 15.41 | 14.83 | 15.08 | 14.47 | 5.46% | 140,932 |
| Dec 18, 2025 | 15.04 | 15.47 | 14.22 | 14.29 | 13.72 | -1.42% | 66,117 |
| Dec 17, 2025 | 15.36 | 15.77 | 14.40 | 14.50 | 13.92 | -3.87% | 57,534 |