Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
26.14
+0.54 (2.10%)
At close: Oct 24, 2025, 4:00 PM EDT
26.36
+0.22 (0.85%)
After-hours: Oct 24, 2025, 7:07 PM EDT
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.22 | 26.44 | 25.80 | 26.14 | 26.14 | 2.11% | 71,829 |
| Oct 23, 2025 | 24.51 | 26.09 | 24.51 | 25.60 | 25.60 | 4.11% | 57,170 |
| Oct 22, 2025 | 25.30 | 25.30 | 24.40 | 24.59 | 24.59 | -6.59% | 78,879 |
| Oct 21, 2025 | 25.61 | 27.14 | 24.97 | 26.32 | 26.32 | 1.16% | 54,864 |
| Oct 20, 2025 | 25.50 | 26.36 | 25.35 | 26.02 | 26.02 | 7.43% | 68,803 |
| Oct 17, 2025 | 24.00 | 24.51 | 23.44 | 24.22 | 24.22 | -2.77% | 81,316 |
| Oct 16, 2025 | 26.14 | 26.25 | 24.50 | 24.91 | 24.91 | -4.77% | 82,911 |
| Oct 15, 2025 | 27.17 | 27.17 | 25.65 | 26.16 | 26.16 | -0.95% | 78,651 |
| Oct 14, 2025 | 25.81 | 27.02 | 25.15 | 26.41 | 26.41 | -5.41% | 111,805 |
| Oct 13, 2025 | 27.70 | 27.92 | 27.00 | 27.92 | 27.92 | 0.90% | 76,104 |
| Oct 10, 2025 | 29.95 | 30.75 | 27.55 | 27.67 | 27.67 | -8.70% | 114,393 |
| Oct 9, 2025 | 31.82 | 31.82 | 29.61 | 30.31 | 30.31 | -3.03% | 79,822 |
| Oct 8, 2025 | 31.36 | 31.58 | 30.37 | 31.26 | 31.26 | 2.72% | 52,241 |
| Oct 7, 2025 | 32.28 | 32.28 | 30.10 | 30.43 | 30.43 | -4.86% | 73,221 |
| Oct 6, 2025 | 31.70 | 32.27 | 31.61 | 31.98 | 31.98 | 3.35% | 60,697 |
| Oct 3, 2025 | 30.50 | 31.63 | 30.09 | 30.94 | 30.94 | 2.26% | 49,731 |
| Oct 2, 2025 | 29.83 | 30.36 | 29.36 | 30.26 | 30.26 | 4.35% | 45,310 |
| Oct 1, 2025 | 27.91 | 29.20 | 27.91 | 29.00 | 29.00 | 4.32% | 45,308 |
| Sep 30, 2025 | 27.80 | 27.80 | 26.94 | 27.80 | 27.80 | 0.38% | 50,699 |
| Sep 29, 2025 | 26.40 | 27.77 | 26.40 | 27.69 | 27.69 | 7.47% | 75,448 |
| Sep 26, 2025 | 25.70 | 26.11 | 25.37 | 25.77 | 25.77 | 0.25% | 68,876 |
| Sep 25, 2025 | 27.00 | 27.00 | 25.21 | 25.71 | 25.71 | -9.77% | 91,726 |
| Sep 24, 2025 | 28.13 | 28.85 | 28.13 | 28.49 | 27.42 | 1.19% | 67,563 |
| Sep 23, 2025 | 29.32 | 29.32 | 28.10 | 28.15 | 27.10 | -1.36% | 38,220 |
| Sep 22, 2025 | 28.98 | 28.98 | 28.12 | 28.54 | 27.47 | -3.61% | 52,261 |
| Sep 19, 2025 | 30.37 | 30.37 | 29.45 | 29.61 | 28.50 | -2.37% | 40,307 |
| Sep 18, 2025 | 30.90 | 30.90 | 30.12 | 30.33 | 29.19 | 2.99% | 37,122 |
| Sep 17, 2025 | 30.39 | 30.39 | 28.99 | 29.45 | 28.35 | -2.16% | 31,177 |
| Sep 16, 2025 | 30.08 | 30.13 | 29.34 | 30.10 | 28.97 | 1.37% | 20,582 |
| Sep 15, 2025 | 30.32 | 30.32 | 29.45 | 29.69 | 28.58 | -2.01% | 64,461 |
| Sep 12, 2025 | 30.16 | 30.40 | 29.49 | 30.30 | 29.17 | 1.64% | 52,730 |
| Sep 11, 2025 | 28.75 | 29.94 | 28.75 | 29.81 | 28.70 | 3.93% | 38,821 |
| Sep 10, 2025 | 28.00 | 29.39 | 28.00 | 28.69 | 27.61 | 3.22% | 42,979 |
| Sep 9, 2025 | 29.24 | 29.24 | 27.30 | 27.79 | 26.75 | -1.20% | 40,885 |
| Sep 8, 2025 | 28.32 | 28.50 | 27.95 | 28.13 | 27.08 | 1.50% | 41,175 |
| Sep 5, 2025 | 28.00 | 28.94 | 27.18 | 27.72 | 26.68 | 0.73% | 38,049 |
| Sep 4, 2025 | 28.00 | 28.00 | 27.03 | 27.52 | 26.49 | -1.35% | 18,499 |
| Sep 3, 2025 | 27.26 | 28.16 | 27.26 | 27.89 | 26.85 | 2.33% | 15,113 |
| Sep 2, 2025 | 26.62 | 27.59 | 26.62 | 27.26 | 26.24 | 2.39% | 26,601 |
| Aug 29, 2025 | 28.29 | 28.29 | 26.48 | 26.62 | 25.62 | -6.86% | 41,244 |
| Aug 28, 2025 | 29.30 | 29.30 | 28.24 | 28.58 | 27.51 | 0.65% | 29,636 |
| Aug 27, 2025 | 27.99 | 28.67 | 27.91 | 28.40 | 27.33 | 1.55% | 27,019 |
| Aug 26, 2025 | 27.71 | 27.96 | 27.00 | 27.96 | 26.91 | -2.64% | 54,111 |
| Aug 25, 2025 | 29.67 | 29.79 | 28.72 | 28.72 | 26.69 | -8.57% | 64,411 |
| Aug 22, 2025 | 28.86 | 32.00 | 28.86 | 31.41 | 29.19 | 8.84% | 50,095 |
| Aug 21, 2025 | 29.72 | 29.72 | 28.71 | 28.86 | 26.82 | -2.89% | 33,271 |
| Aug 20, 2025 | 30.44 | 30.44 | 29.02 | 29.72 | 27.62 | 0.71% | 32,413 |
| Aug 19, 2025 | 31.31 | 31.31 | 29.30 | 29.51 | 27.42 | -5.75% | 58,215 |
| Aug 18, 2025 | 31.60 | 31.60 | 30.65 | 31.31 | 29.10 | -1.44% | 45,297 |
| Aug 15, 2025 | 33.69 | 33.69 | 31.64 | 31.77 | 29.52 | -2.77% | 27,559 |