Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
29.67
+0.68 (2.35%)
At close: May 9, 2025, 4:00 PM
27.34
-2.33 (-7.85%)
After-hours: May 9, 2025, 6:54 PM EDT
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 29.00 | 30.00 | 29.00 | 29.67 | 29.67 | 2.35% | 49,367 |
| May 8, 2025 | 27.26 | 29.39 | 27.26 | 28.99 | 28.99 | 9.85% | 43,360 |
| May 7, 2025 | 26.01 | 27.17 | 26.01 | 26.39 | 26.39 | 1.97% | 17,392 |
| May 6, 2025 | 25.87 | 25.96 | 25.00 | 25.88 | 25.88 | - | 30,904 |
| May 5, 2025 | 26.71 | 26.71 | 25.20 | 25.88 | 25.88 | -6.16% | 47,897 |
| May 2, 2025 | 26.94 | 28.46 | 26.94 | 27.58 | 27.58 | 2.64% | 32,535 |
| May 1, 2025 | 25.78 | 28.22 | 25.78 | 26.87 | 26.87 | 5.04% | 45,789 |
| Apr 30, 2025 | 25.35 | 25.64 | 24.47 | 25.58 | 25.58 | -2.85% | 21,628 |
| Apr 29, 2025 | 25.62 | 26.50 | 25.50 | 26.33 | 26.33 | 1.39% | 27,249 |
| Apr 28, 2025 | 26.23 | 26.23 | 24.87 | 25.97 | 25.97 | -1.10% | 22,092 |
| Apr 25, 2025 | 25.95 | 26.37 | 25.52 | 26.26 | 26.26 | 1.23% | 34,073 |
| Apr 24, 2025 | 24.58 | 25.94 | 24.58 | 25.94 | 25.65 | 3.14% | 32,151 |
| Apr 23, 2025 | 24.45 | 26.64 | 24.45 | 25.15 | 24.87 | 4.79% | 68,733 |
| Apr 22, 2025 | 22.17 | 24.00 | 22.17 | 24.00 | 23.73 | 9.09% | 32,301 |
| Apr 21, 2025 | 20.89 | 22.47 | 20.89 | 22.00 | 21.75 | 5.01% | 27,125 |
| Apr 17, 2025 | 20.34 | 21.50 | 20.34 | 20.95 | 20.71 | 1.23% | 10,412 |
| Apr 16, 2025 | 20.43 | 21.43 | 20.30 | 20.70 | 20.46 | -1.08% | 85,623 |
| Apr 15, 2025 | 21.10 | 21.65 | 20.69 | 20.92 | 20.68 | -1.23% | 19,673 |
| Apr 14, 2025 | 22.38 | 22.67 | 20.55 | 21.18 | 20.94 | 0.86% | 111,687 |
| Apr 11, 2025 | 19.91 | 21.14 | 19.42 | 21.00 | 20.76 | 11.88% | 38,911 |
| Apr 10, 2025 | 19.90 | 19.90 | 18.29 | 18.77 | 18.56 | -2.65% | 14,769 |
| Apr 9, 2025 | 14.97 | 20.43 | 14.97 | 19.28 | 19.06 | 24.87% | 71,578 |
| Apr 8, 2025 | 17.68 | 18.72 | 15.01 | 15.44 | 15.27 | -2.77% | 78,202 |
| Apr 7, 2025 | 16.13 | 18.08 | 13.82 | 15.88 | 15.70 | -15.71% | 117,103 |
| Apr 4, 2025 | 18.02 | 18.98 | 17.61 | 18.84 | 18.63 | 2.95% | 45,397 |
| Apr 3, 2025 | 19.42 | 19.42 | 18.07 | 18.30 | 18.09 | -16.86% | 52,204 |
| Apr 2, 2025 | 21.26 | 22.29 | 20.75 | 22.01 | 21.76 | 4.56% | 22,604 |
| Apr 1, 2025 | 20.18 | 21.13 | 19.57 | 21.05 | 20.81 | 5.09% | 68,230 |
| Mar 31, 2025 | 19.73 | 20.40 | 19.21 | 20.03 | 19.80 | -1.77% | 28,217 |
| Mar 28, 2025 | 21.65 | 21.65 | 20.18 | 20.39 | 20.16 | -7.15% | 16,059 |
| Mar 27, 2025 | 21.85 | 22.00 | 21.41 | 21.96 | 21.71 | 0.32% | 20,374 |
| Mar 26, 2025 | 22.01 | 22.19 | 21.53 | 21.89 | 21.64 | -3.23% | 91,816 |
| Mar 25, 2025 | 22.76 | 22.76 | 22.19 | 22.62 | 22.26 | -0.18% | 14,462 |
| Mar 24, 2025 | 21.90 | 22.80 | 21.90 | 22.66 | 22.30 | 6.34% | 23,401 |
| Mar 21, 2025 | 21.28 | 21.31 | 20.67 | 21.31 | 20.97 | - | 20,993 |
| Mar 20, 2025 | 21.87 | 21.95 | 21.03 | 21.31 | 20.97 | -1.84% | 8,069 |
| Mar 19, 2025 | 20.90 | 21.75 | 20.90 | 21.71 | 21.37 | 5.64% | 11,581 |
| Mar 18, 2025 | 20.86 | 20.86 | 20.24 | 20.55 | 20.23 | -4.46% | 29,644 |
| Mar 17, 2025 | 20.99 | 21.51 | 20.71 | 21.51 | 21.17 | 0.51% | 17,438 |
| Mar 14, 2025 | 19.43 | 21.40 | 19.43 | 21.40 | 21.06 | 10.14% | 68,010 |
| Mar 13, 2025 | 20.11 | 20.30 | 19.08 | 19.43 | 19.12 | -5.31% | 37,698 |
| Mar 12, 2025 | 20.36 | 20.74 | 19.41 | 20.52 | 20.20 | 1.89% | 29,086 |
| Mar 11, 2025 | 19.77 | 20.49 | 18.54 | 20.14 | 19.82 | 7.36% | 47,293 |
| Mar 10, 2025 | 20.40 | 20.63 | 18.08 | 18.76 | 18.46 | -14.84% | 99,943 |
| Mar 7, 2025 | 22.28 | 22.83 | 21.15 | 22.03 | 21.68 | -1.74% | 57,406 |
| Mar 6, 2025 | 22.74 | 23.15 | 21.81 | 22.42 | 22.07 | -3.28% | 27,753 |
| Mar 5, 2025 | 22.40 | 23.18 | 21.78 | 23.18 | 22.81 | 6.14% | 58,296 |
| Mar 4, 2025 | 21.58 | 22.80 | 19.71 | 21.84 | 21.50 | -3.32% | 175,023 |
| Mar 3, 2025 | 24.32 | 24.95 | 22.24 | 22.59 | 22.23 | -0.88% | 62,626 |
| Feb 28, 2025 | 21.61 | 22.80 | 21.58 | 22.79 | 22.43 | 1.33% | 60,120 |