Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
30.32
+1.69 (5.90%)
Jun 6, 2025, 2:33 PM - Market open
MAXI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 29.98 | 30.71 | 29.98 | 30.17 | - | 5.38% | 12,766 |
Jun 5, 2025 | 31.76 | 31.76 | 28.21 | 28.63 | 28.63 | -6.53% | 42,424 |
Jun 4, 2025 | 30.90 | 31.26 | 30.12 | 30.63 | 30.63 | -2.02% | 15,096 |
Jun 3, 2025 | 30.65 | 31.69 | 30.35 | 31.26 | 31.26 | 3.89% | 38,631 |
Jun 2, 2025 | 30.00 | 30.20 | 29.23 | 30.09 | 30.09 | 0.70% | 20,960 |
May 30, 2025 | 31.15 | 31.15 | 29.34 | 29.88 | 29.88 | -4.05% | 54,062 |
May 29, 2025 | 32.10 | 32.99 | 31.00 | 31.14 | 31.14 | -2.08% | 31,109 |
May 28, 2025 | 34.33 | 34.33 | 31.68 | 31.80 | 31.80 | -6.11% | 44,764 |
May 27, 2025 | 33.96 | 34.36 | 33.19 | 33.87 | 33.87 | 2.42% | 26,321 |
May 23, 2025 | 32.94 | 34.09 | 32.85 | 33.07 | 32.59 | -4.50% | 29,168 |
May 22, 2025 | 34.97 | 35.49 | 33.22 | 34.63 | 34.13 | 2.67% | 47,667 |
May 21, 2025 | 32.10 | 34.45 | 32.10 | 33.73 | 33.24 | 1.69% | 43,186 |
May 20, 2025 | 33.01 | 33.17 | 31.72 | 33.17 | 32.69 | -0.69% | 32,365 |
May 19, 2025 | 31.01 | 33.56 | 30.10 | 33.40 | 32.91 | 3.57% | 49,151 |
May 16, 2025 | 31.62 | 32.39 | 31.45 | 32.25 | 31.78 | 2.38% | 23,895 |
May 15, 2025 | 31.05 | 32.21 | 30.16 | 31.50 | 31.04 | -0.47% | 27,229 |
May 14, 2025 | 32.98 | 32.98 | 31.16 | 31.65 | 31.19 | -2.53% | 32,761 |
May 13, 2025 | 31.50 | 33.08 | 30.89 | 32.47 | 32.00 | 6.18% | 83,739 |
May 12, 2025 | 30.33 | 31.25 | 29.73 | 30.58 | 30.14 | 3.07% | 70,583 |
May 9, 2025 | 29.00 | 30.00 | 29.00 | 29.67 | 29.24 | 2.35% | 49,390 |
May 8, 2025 | 27.26 | 29.39 | 27.26 | 28.99 | 28.57 | 9.85% | 43,360 |
May 7, 2025 | 26.01 | 27.17 | 26.01 | 26.39 | 26.01 | 1.97% | 17,392 |
May 6, 2025 | 25.87 | 25.96 | 25.00 | 25.88 | 25.50 | - | 30,904 |
May 5, 2025 | 26.71 | 26.71 | 25.20 | 25.88 | 25.50 | -6.16% | 47,897 |
May 2, 2025 | 26.94 | 28.46 | 26.94 | 27.58 | 27.18 | 2.64% | 32,535 |
May 1, 2025 | 25.78 | 28.22 | 25.78 | 26.87 | 26.48 | 5.04% | 45,789 |
Apr 30, 2025 | 25.35 | 25.64 | 24.47 | 25.58 | 25.21 | -2.85% | 21,628 |
Apr 29, 2025 | 25.62 | 26.50 | 25.50 | 26.33 | 25.95 | 1.39% | 27,249 |
Apr 28, 2025 | 26.23 | 26.23 | 24.87 | 25.97 | 25.59 | -1.10% | 22,092 |
Apr 25, 2025 | 25.95 | 26.37 | 25.52 | 26.26 | 25.88 | 1.23% | 34,073 |
Apr 24, 2025 | 24.58 | 25.94 | 24.58 | 25.94 | 25.27 | 3.14% | 32,151 |
Apr 23, 2025 | 24.45 | 26.64 | 24.45 | 25.15 | 24.50 | 4.79% | 68,733 |
Apr 22, 2025 | 22.17 | 24.00 | 22.17 | 24.00 | 23.38 | 9.09% | 32,301 |
Apr 21, 2025 | 20.89 | 22.47 | 20.89 | 22.00 | 21.44 | 5.01% | 27,125 |
Apr 17, 2025 | 20.34 | 21.50 | 20.34 | 20.95 | 20.41 | 1.23% | 10,412 |
Apr 16, 2025 | 20.43 | 21.43 | 20.30 | 20.70 | 20.16 | -1.08% | 85,623 |
Apr 15, 2025 | 21.10 | 21.65 | 20.69 | 20.92 | 20.38 | -1.23% | 19,673 |
Apr 14, 2025 | 22.38 | 22.67 | 20.55 | 21.18 | 20.64 | 0.86% | 111,687 |
Apr 11, 2025 | 19.91 | 21.14 | 19.42 | 21.00 | 20.46 | 11.88% | 38,911 |
Apr 10, 2025 | 19.90 | 19.90 | 18.29 | 18.77 | 18.29 | -2.65% | 14,769 |
Apr 9, 2025 | 14.97 | 20.43 | 14.97 | 19.28 | 18.79 | 24.87% | 71,578 |
Apr 8, 2025 | 17.68 | 18.72 | 15.01 | 15.44 | 15.04 | -2.77% | 78,202 |
Apr 7, 2025 | 16.13 | 18.08 | 13.82 | 15.88 | 15.47 | -15.71% | 117,103 |
Apr 4, 2025 | 18.02 | 18.98 | 17.61 | 18.84 | 18.36 | 2.95% | 45,397 |
Apr 3, 2025 | 19.42 | 19.42 | 18.07 | 18.30 | 17.83 | -16.86% | 52,204 |
Apr 2, 2025 | 21.26 | 22.29 | 20.75 | 22.01 | 21.45 | 4.56% | 22,604 |
Apr 1, 2025 | 20.18 | 21.13 | 19.57 | 21.05 | 20.51 | 5.09% | 68,230 |
Mar 31, 2025 | 19.73 | 20.40 | 19.21 | 20.03 | 19.52 | -1.77% | 28,217 |
Mar 28, 2025 | 21.65 | 21.65 | 20.18 | 20.39 | 19.87 | -7.15% | 16,059 |
Mar 27, 2025 | 21.85 | 22.00 | 21.41 | 21.96 | 21.40 | 0.32% | 20,374 |