Skip to main content
Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
29.39
+0.83 (2.91%)
At close: Dec 20, 2024, 4:00 PM
29.35
-0.04 (-0.14%)
After-hours: Dec 20, 2024, 5:16 PM EST

MAXI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202428.3530.0628.2029.3729.372.84%180,643
Dec 19, 202432.3432.3428.3728.5628.56-6.39%164,762
Dec 18, 202434.2834.2830.0030.5130.51-12.63%127,700
Dec 17, 202435.4335.7734.3334.9234.920.78%102,746
Dec 16, 202433.1335.6933.1334.6534.657.34%143,032
Dec 13, 202431.9332.3131.2632.2832.282.38%45,000
Dec 12, 202432.6032.8831.1331.5331.53-2.53%45,900
Dec 11, 202431.1832.4831.1832.3532.357.23%56,341
Dec 10, 202430.8430.9529.3930.1730.17-0.17%51,951
Dec 9, 202431.9832.1030.0430.2230.22-7.39%118,600
Dec 6, 202431.5732.9931.3332.6332.634.58%88,264
Dec 5, 202433.0633.2130.9031.2031.20-0.38%85,709
Dec 4, 202430.4231.5529.7531.3231.324.16%34,400
Dec 3, 202430.0130.3829.1930.0730.07-0.36%46,415
Dec 2, 202430.8630.8629.7230.1830.18-2.71%85,800
Nov 29, 202430.8831.5030.7731.0231.021.74%45,423
Nov 27, 202429.6330.8629.4030.4930.498.01%59,421
Nov 26, 202428.8229.6528.1028.2328.23-5.08%59,676
Nov 25, 202431.0331.0329.4929.7429.74-11.06%114,796
Nov 22, 202432.9233.6032.2233.4431.441.24%83,782
Nov 21, 202432.9433.1431.8533.0331.055.29%79,700
Nov 20, 202431.6931.6930.8831.3729.491.55%63,100
Nov 19, 202430.5931.4430.1330.8929.041.51%43,500
Nov 18, 202430.2930.7429.6630.4328.610.93%69,715
Nov 15, 202429.6730.1529.0030.1528.353.01%38,936
Nov 14, 202430.6230.6229.0629.2727.52-4.53%40,735
Nov 13, 202430.0231.3029.7030.6628.832.44%91,424
Nov 12, 202428.9829.9928.2629.9328.142.71%68,795
Nov 11, 202427.7429.3227.1029.1427.4012.47%127,613
Nov 8, 202425.7826.0425.4625.9124.360.50%33,623
Nov 7, 202425.4425.8625.0525.7824.241.34%37,331
Nov 6, 202424.9925.6524.6325.4423.929.61%59,700
Nov 5, 202422.8423.4822.8423.2121.823.57%18,033
Nov 4, 202423.0923.0922.3122.4121.07-2.86%39,146
Nov 1, 202423.6323.8622.8823.0721.69-0.86%24,300
Oct 31, 202424.1824.1823.1623.2721.88-3.20%23,801
Oct 30, 202424.2524.2823.9024.0422.60-0.91%39,089
Oct 29, 202423.7624.5723.5024.2622.814.30%37,462
Oct 28, 202423.1723.3422.9023.2621.87-0.21%51,342
Oct 25, 202423.8524.0023.0123.3122.31-2.18%32,400
Oct 24, 202423.6523.9623.4723.8322.813.47%18,100
Oct 23, 202423.4323.4322.7823.0322.04-2.33%23,800
Oct 22, 202423.5123.6623.3223.5822.570.26%22,811
Oct 21, 202423.9223.9223.3223.5222.51-1.88%29,500
Oct 18, 202423.7124.2823.5023.9722.942.04%19,700
Oct 17, 202423.2223.6723.0923.4922.48-1.09%29,647
Oct 16, 202423.7023.7923.4023.7522.731.67%11,302
Oct 15, 202422.9623.6322.7923.3622.351.74%12,711
Oct 14, 202422.6223.0022.5622.9621.984.41%24,600
Oct 11, 202421.4422.1421.3821.9921.055.22%10,609
Oct 10, 202421.4721.4720.4820.9020.00-1.69%16,200
Oct 9, 202421.6721.7821.2621.2620.35-1.89%16,769
Oct 8, 202421.7721.9821.6221.6720.74-1.90%15,725
Oct 7, 202421.6222.4521.6222.0921.140.96%52,216
Oct 4, 202421.1821.9021.1821.8820.942.72%53,100
Oct 3, 202421.1721.3020.8921.3020.391.38%17,500
Oct 2, 202421.6021.7220.8821.0120.11-2.73%15,608
Oct 1, 202422.2222.2321.1721.6020.67-2.26%23,116
Sep 30, 202422.5022.5022.0022.1021.15-3.79%40,082
Sep 27, 202422.9923.3522.8122.9722.971.95%22,719
Sep 26, 202422.1922.8922.1922.5322.532.41%22,406
Sep 25, 202422.3322.3921.8722.0022.00-6.34%16,345
Sep 24, 202423.1723.4922.9523.4922.492.13%11,646
Sep 23, 202422.9623.3022.9523.0022.020.17%22,048
Sep 20, 202422.9923.1122.6422.9621.98-0.17%16,432
Sep 19, 202422.9623.1022.7023.0022.025.94%25,400
Sep 18, 202421.9122.2021.5521.7120.79-1.14%12,621
Sep 17, 202421.2222.2321.2221.9621.034.92%14,200
Sep 16, 202421.5921.5920.9020.9320.04-3.19%14,223
Sep 13, 202421.0321.8221.0321.6220.702.42%29,439
Sep 12, 202420.7621.3020.6921.1120.211.25%12,300
Sep 11, 202420.6920.9820.0220.8519.96-1.04%16,100
Sep 10, 202420.7921.0720.4221.0720.172.18%10,706
Sep 9, 202419.8620.6219.7320.6219.747.79%28,000
Sep 6, 202420.6020.6019.0019.1318.32-6.73%29,361
Sep 5, 202420.9720.9720.2520.5119.64-3.16%18,500
Sep 4, 202420.7721.3620.3921.1820.280.05%25,701
Sep 3, 202422.1922.1921.0221.1720.27-2.26%20,600
Aug 30, 202421.8422.0321.3021.6620.74-0.28%18,000
Aug 29, 202422.1522.4621.6121.7220.800.74%15,100
Aug 28, 202422.3222.3221.3021.5620.64-5.89%25,600
Aug 27, 202423.1523.1522.6222.9121.93-6.15%13,600
Aug 26, 202424.5224.6224.2224.4122.41-0.37%9,226
Aug 23, 202423.1824.5023.1824.5022.505.69%19,702
Aug 22, 202423.2523.3022.9623.1821.28-2.24%14,500
Aug 21, 202422.9123.7322.5923.7121.774.04%10,104
Aug 20, 202422.9123.3922.4922.7920.920.75%12,324
Aug 19, 202422.8422.8422.2722.6220.77-1.78%11,300
Aug 16, 202422.1723.0322.1723.0321.155.21%12,900
Aug 15, 202422.7123.0521.7821.8920.10-3.61%14,331
Aug 14, 202423.5323.5422.6222.7120.86-3.32%11,427
Aug 13, 202423.0823.7722.9023.4921.572.31%9,313
Aug 12, 202423.3623.4922.9222.9621.08-3.16%11,302
Aug 9, 202423.5023.9323.3123.7121.771.98%16,900
Aug 8, 202422.6023.4722.5423.2521.356.95%11,719
Aug 7, 202422.5422.5421.6321.7419.96-2.99%12,842
Aug 6, 202421.6422.4121.6422.4120.584.23%14,800
Aug 5, 202421.2122.1320.7921.5019.74-13.20%47,347
Aug 2, 202425.8326.0224.6724.7722.74-2.17%17,000
Aug 1, 202426.1326.1324.8825.3223.25-3.69%19,820