Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
26.62
-1.96 (-6.86%)
At close: Aug 29, 2025, 4:00 PM
26.96
+0.34 (1.28%)
After-hours: Aug 29, 2025, 4:49 PM EDT
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.29 | 28.29 | 26.48 | 26.62 | - | -6.86% | 41,232 |
| Aug 28, 2025 | 29.30 | 29.30 | 28.24 | 28.58 | 28.58 | 0.65% | 29,636 |
| Aug 27, 2025 | 27.99 | 28.67 | 27.91 | 28.40 | 28.40 | 1.55% | 27,019 |
| Aug 26, 2025 | 27.71 | 27.96 | 27.00 | 27.96 | 27.96 | -2.64% | 54,111 |
| Aug 25, 2025 | 29.67 | 29.79 | 28.72 | 28.72 | 27.73 | -8.57% | 64,411 |
| Aug 22, 2025 | 28.86 | 32.00 | 28.86 | 31.41 | 30.33 | 8.84% | 50,095 |
| Aug 21, 2025 | 29.72 | 29.72 | 28.71 | 28.86 | 27.86 | -2.89% | 33,271 |
| Aug 20, 2025 | 30.44 | 30.44 | 29.02 | 29.72 | 28.69 | 0.71% | 32,413 |
| Aug 19, 2025 | 31.31 | 31.31 | 29.30 | 29.51 | 28.49 | -5.75% | 58,215 |
| Aug 18, 2025 | 31.60 | 31.60 | 30.65 | 31.31 | 30.23 | -1.44% | 45,297 |
| Aug 15, 2025 | 33.69 | 33.69 | 31.64 | 31.77 | 30.67 | -2.77% | 27,559 |
| Aug 14, 2025 | 33.11 | 33.11 | 32.00 | 32.67 | 31.55 | -5.76% | 46,435 |
| Aug 13, 2025 | 33.62 | 34.73 | 33.51 | 34.67 | 33.47 | 4.65% | 29,385 |
| Aug 12, 2025 | 32.31 | 33.29 | 32.27 | 33.13 | 31.99 | 2.66% | 24,877 |
| Aug 11, 2025 | 32.32 | 33.32 | 32.09 | 32.27 | 31.16 | 2.10% | 40,477 |
| Aug 8, 2025 | 31.93 | 31.93 | 31.32 | 31.61 | 30.52 | -1.25% | 19,828 |
| Aug 7, 2025 | 31.71 | 32.01 | 31.10 | 32.01 | 30.91 | 2.86% | 17,391 |
| Aug 6, 2025 | 30.10 | 31.24 | 30.10 | 31.12 | 30.05 | 3.05% | 16,153 |
| Aug 5, 2025 | 30.17 | 30.64 | 29.73 | 30.20 | 29.16 | -1.88% | 29,138 |
| Aug 4, 2025 | 31.69 | 31.69 | 30.14 | 30.78 | 29.72 | 0.79% | 23,084 |
| Aug 1, 2025 | 31.03 | 31.32 | 30.02 | 30.54 | 29.49 | -2.02% | 30,058 |
| Jul 31, 2025 | 31.98 | 32.63 | 31.07 | 31.17 | 30.09 | -1.74% | 34,086 |
| Jul 30, 2025 | 33.00 | 33.23 | 31.38 | 31.72 | 30.63 | -2.30% | 31,529 |
| Jul 29, 2025 | 33.13 | 33.45 | 32.11 | 32.47 | 31.35 | -0.90% | 27,043 |
| Jul 28, 2025 | 33.62 | 33.62 | 32.51 | 32.76 | 31.63 | -2.90% | 33,361 |
| Jul 25, 2025 | 34.71 | 34.71 | 32.72 | 33.74 | 31.61 | -3.02% | 36,987 |
| Jul 24, 2025 | 34.99 | 35.50 | 34.23 | 34.79 | 32.60 | 1.10% | 23,401 |
| Jul 23, 2025 | 34.77 | 34.77 | 33.63 | 34.41 | 32.24 | 0.86% | 16,727 |
| Jul 22, 2025 | 34.99 | 34.99 | 33.57 | 34.12 | 31.97 | 2.03% | 19,960 |
| Jul 21, 2025 | 33.99 | 35.00 | 33.44 | 33.44 | 31.33 | -0.49% | 23,389 |
| Jul 18, 2025 | 35.88 | 35.88 | 33.44 | 33.61 | 31.48 | -3.61% | 41,401 |
| Jul 17, 2025 | 34.50 | 35.60 | 34.00 | 34.87 | 32.66 | 1.29% | 30,885 |
| Jul 16, 2025 | 34.74 | 35.00 | 33.91 | 34.42 | 32.25 | 3.77% | 33,712 |
| Jul 15, 2025 | 36.34 | 36.34 | 33.01 | 33.17 | 31.08 | -6.83% | 41,329 |
| Jul 14, 2025 | 34.78 | 36.03 | 34.76 | 35.60 | 33.35 | 2.36% | 80,283 |
| Jul 11, 2025 | 34.55 | 34.78 | 34.07 | 34.78 | 32.59 | 3.30% | 46,905 |
| Jul 10, 2025 | 32.00 | 33.85 | 31.53 | 33.67 | 31.55 | 3.63% | 41,419 |
| Jul 9, 2025 | 30.75 | 32.49 | 30.52 | 32.49 | 30.44 | 5.66% | 22,121 |
| Jul 8, 2025 | 31.49 | 31.49 | 30.32 | 30.75 | 28.81 | 0.29% | 16,774 |
| Jul 7, 2025 | 33.08 | 33.08 | 30.60 | 30.66 | 28.73 | -7.32% | 36,035 |
| Jul 3, 2025 | 32.00 | 33.96 | 32.00 | 33.08 | 30.99 | 3.41% | 31,686 |
| Jul 2, 2025 | 29.74 | 31.99 | 29.74 | 31.99 | 29.97 | 7.57% | 30,641 |
| Jul 1, 2025 | 30.34 | 30.58 | 29.45 | 29.74 | 27.86 | -1.03% | 18,252 |
| Jun 30, 2025 | 30.50 | 31.08 | 29.85 | 30.05 | 28.15 | -0.86% | 35,210 |
| Jun 27, 2025 | 29.35 | 31.37 | 29.29 | 30.31 | 28.40 | -0.10% | 28,611 |
| Jun 26, 2025 | 29.50 | 30.34 | 29.50 | 30.34 | 28.43 | 2.85% | 20,250 |
| Jun 25, 2025 | 29.63 | 29.81 | 29.02 | 29.50 | 27.64 | 1.30% | 14,661 |
| Jun 24, 2025 | 28.93 | 29.31 | 28.00 | 29.12 | 26.96 | 3.67% | 32,116 |
| Jun 23, 2025 | 27.25 | 28.42 | 26.78 | 28.09 | 26.01 | 1.23% | 31,087 |
| Jun 20, 2025 | 28.09 | 28.79 | 27.70 | 27.75 | 25.69 | -1.32% | 20,115 |