Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
14.87
-0.02 (-0.10%)
Jan 12, 2026, 9:31 AM EST - Market open
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 15.30 | 15.30 | 14.74 | 14.89 | 14.89 | -2.15% | 44,022 |
| Jan 8, 2026 | 15.05 | 15.38 | 14.86 | 15.21 | 15.21 | -0.05% | 32,480 |
| Jan 7, 2026 | 15.65 | 15.65 | 15.15 | 15.22 | 15.22 | -3.29% | 23,743 |
| Jan 6, 2026 | 16.21 | 16.21 | 15.40 | 15.74 | 15.74 | -1.30% | 37,346 |
| Jan 5, 2026 | 15.54 | 16.13 | 15.46 | 15.95 | 15.95 | 7.71% | 64,839 |
| Jan 2, 2026 | 14.53 | 15.11 | 14.53 | 14.81 | 14.81 | 3.55% | 48,657 |
| Dec 31, 2025 | 14.55 | 14.60 | 14.21 | 14.30 | 14.30 | -1.00% | 87,544 |
| Dec 30, 2025 | 14.73 | 14.91 | 14.43 | 14.44 | 14.44 | 0.92% | 78,941 |
| Dec 29, 2025 | 14.39 | 14.67 | 14.31 | 14.31 | 14.31 | -2.32% | 64,896 |
| Dec 26, 2025 | 14.98 | 15.10 | 14.46 | 14.65 | 14.65 | -0.12% | 43,585 |
| Dec 24, 2025 | 14.48 | 14.79 | 14.42 | 14.67 | 14.67 | -0.48% | 82,160 |
| Dec 23, 2025 | 14.65 | 14.81 | 14.20 | 14.74 | 14.74 | -3.26% | 120,053 |
| Dec 22, 2025 | 15.87 | 15.87 | 15.12 | 15.24 | 14.73 | 1.06% | 183,526 |
| Dec 19, 2025 | 15.00 | 15.41 | 14.83 | 15.08 | 14.58 | 5.46% | 140,932 |
| Dec 18, 2025 | 15.04 | 15.47 | 14.22 | 14.29 | 13.82 | -1.42% | 66,117 |
| Dec 17, 2025 | 15.36 | 15.77 | 14.40 | 14.50 | 14.02 | -3.87% | 57,534 |
| Dec 16, 2025 | 15.07 | 15.24 | 14.88 | 15.08 | 14.58 | 2.35% | 40,026 |
| Dec 15, 2025 | 15.81 | 15.98 | 14.54 | 14.74 | 14.25 | -7.70% | 123,406 |
| Dec 12, 2025 | 16.69 | 16.69 | 15.75 | 15.97 | 15.44 | -3.71% | 89,658 |
| Dec 11, 2025 | 16.26 | 16.58 | 15.80 | 16.58 | 16.03 | -1.54% | 48,866 |
| Dec 10, 2025 | 16.90 | 17.30 | 16.55 | 16.84 | 16.28 | -0.51% | 37,457 |
| Dec 9, 2025 | 16.36 | 17.47 | 16.16 | 16.93 | 16.36 | 3.69% | 53,134 |
| Dec 8, 2025 | 16.75 | 16.75 | 16.04 | 16.32 | 15.78 | 1.39% | 40,315 |
| Dec 5, 2025 | 16.63 | 16.81 | 15.81 | 16.10 | 15.57 | -4.71% | 65,374 |
| Dec 4, 2025 | 17.30 | 17.30 | 16.46 | 16.90 | 16.34 | -1.48% | 37,442 |
| Dec 3, 2025 | 17.26 | 17.34 | 16.74 | 17.15 | 16.58 | 3.53% | 54,247 |
| Dec 2, 2025 | 16.24 | 16.98 | 15.86 | 16.57 | 16.02 | 9.99% | 108,003 |
| Dec 1, 2025 | 15.44 | 15.44 | 14.64 | 15.06 | 14.56 | -10.62% | 138,876 |
| Nov 28, 2025 | 17.93 | 17.94 | 16.59 | 16.85 | 16.29 | 1.75% | 84,016 |
| Nov 26, 2025 | 15.97 | 16.87 | 15.59 | 16.56 | 16.01 | 5.08% | 80,325 |
| Nov 25, 2025 | 15.69 | 15.90 | 15.24 | 15.76 | 15.24 | -3.43% | 73,145 |
| Nov 24, 2025 | 15.10 | 16.32 | 15.10 | 16.32 | 15.78 | 8.32% | 93,161 |
| Nov 21, 2025 | 14.76 | 15.48 | 14.62 | 15.07 | 14.57 | -4.40% | 133,445 |
| Nov 20, 2025 | 17.87 | 18.22 | 15.69 | 15.76 | 14.27 | -8.34% | 130,233 |
| Nov 19, 2025 | 17.80 | 18.08 | 16.86 | 17.19 | 15.57 | -3.70% | 59,266 |
| Nov 18, 2025 | 17.55 | 18.25 | 17.25 | 17.85 | 16.17 | 0.57% | 47,673 |
| Nov 17, 2025 | 18.80 | 19.18 | 17.50 | 17.75 | 16.07 | -5.92% | 84,788 |
| Nov 14, 2025 | 19.21 | 19.78 | 18.77 | 18.87 | 17.09 | -5.63% | 73,934 |
| Nov 13, 2025 | 21.80 | 22.00 | 19.78 | 20.00 | 18.11 | -7.20% | 100,317 |
| Nov 12, 2025 | 22.51 | 23.00 | 21.33 | 21.55 | 19.51 | -2.29% | 34,163 |
| Nov 11, 2025 | 23.16 | 23.16 | 22.01 | 22.05 | 19.97 | -4.98% | 36,625 |
| Nov 10, 2025 | 23.34 | 23.35 | 22.49 | 23.21 | 21.01 | 5.10% | 93,995 |
| Nov 7, 2025 | 21.17 | 22.10 | 20.38 | 22.08 | 19.99 | 4.34% | 50,100 |
| Nov 6, 2025 | 22.44 | 22.44 | 21.11 | 21.16 | 19.16 | -5.83% | 48,758 |
| Nov 5, 2025 | 21.56 | 22.74 | 21.56 | 22.47 | 20.35 | 4.85% | 56,840 |
| Nov 4, 2025 | 22.79 | 22.85 | 21.15 | 21.43 | 19.40 | -9.31% | 137,108 |
| Nov 3, 2025 | 24.52 | 24.52 | 23.09 | 23.63 | 21.40 | -4.49% | 130,566 |
| Oct 31, 2025 | 25.00 | 25.25 | 24.36 | 24.74 | 22.40 | 4.31% | 60,571 |
| Oct 30, 2025 | 24.94 | 24.94 | 23.70 | 23.72 | 21.48 | -6.58% | 88,956 |
| Oct 29, 2025 | 27.14 | 27.36 | 24.93 | 25.39 | 22.99 | -6.31% | 87,739 |