Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
10.92
-0.25 (-2.25%)
At close: May 22, 2026, 4:00 PM EDT
11.30
+0.38 (3.49%)
After-hours: May 22, 2026, 4:41 PM EDT
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11.09 | 11.11 | 10.91 | 10.92 | 10.92 | -2.28% | 37,502 |
| May 21, 2026 | 11.07 | 11.32 | 11.02 | 11.17 | 11.17 | 0.06% | 21,298 |
| May 20, 2026 | 11.03 | 11.19 | 11.01 | 11.17 | 11.17 | 1.38% | 27,680 |
| May 19, 2026 | 11.01 | 11.08 | 10.92 | 11.02 | 11.02 | -0.46% | 5,147 |
| May 18, 2026 | 11.30 | 11.30 | 10.84 | 11.07 | 11.07 | -3.72% | 20,910 |
| May 15, 2026 | 11.78 | 11.78 | 11.39 | 11.49 | 11.49 | -4.46% | 52,528 |
| May 14, 2026 | 11.65 | 12.22 | 11.63 | 12.03 | 12.03 | 3.41% | 28,309 |
| May 13, 2026 | 11.65 | 11.86 | 11.50 | 11.63 | 11.63 | -2.02% | 26,729 |
| May 12, 2026 | 11.97 | 11.97 | 11.61 | 11.87 | 11.87 | -2.35% | 27,425 |
| May 11, 2026 | 11.87 | 12.20 | 11.82 | 12.16 | 12.16 | 3.33% | 34,577 |
| May 8, 2026 | 11.65 | 11.82 | 11.61 | 11.77 | 11.77 | 0.03% | 16,670 |
| May 7, 2026 | 12.14 | 12.14 | 11.65 | 11.77 | 11.77 | -3.69% | 26,627 |
| May 6, 2026 | 12.17 | 12.28 | 12.11 | 12.22 | 12.22 | 0.43% | 84,181 |
| May 5, 2026 | 12.08 | 12.23 | 12.05 | 12.16 | 12.16 | 3.20% | 24,016 |
| May 4, 2026 | 11.51 | 11.95 | 11.49 | 11.79 | 11.79 | 2.63% | 20,133 |
| May 1, 2026 | 11.27 | 11.60 | 11.03 | 11.49 | 11.49 | 3.61% | 22,809 |
| Apr 30, 2026 | 11.16 | 11.16 | 11.02 | 11.09 | 11.09 | 1.28% | 20,661 |
| Apr 29, 2026 | 11.16 | 11.20 | 10.86 | 10.95 | 10.95 | -1.49% | 11,645 |
| Apr 28, 2026 | 11.06 | 11.20 | 11.00 | 11.11 | 11.11 | -0.98% | 19,786 |
| Apr 27, 2026 | 11.38 | 11.55 | 11.20 | 11.22 | 11.22 | -2.18% | 12,446 |
| Apr 24, 2026 | 11.49 | 11.68 | 11.49 | 11.57 | 11.47 | -0.43% | 15,717 |
| Apr 23, 2026 | 11.71 | 11.77 | 11.55 | 11.62 | 11.52 | -2.48% | 14,544 |
| Apr 22, 2026 | 11.75 | 12.02 | 11.72 | 11.92 | 11.81 | 9.72% | 19,968 |
| Apr 21, 2026 | 11.10 | 11.26 | 10.83 | 10.86 | 10.77 | -3.20% | 16,058 |
| Apr 20, 2026 | 11.07 | 11.22 | 10.82 | 11.22 | 11.12 | -2.65% | 19,257 |
| Apr 17, 2026 | 11.17 | 11.79 | 11.17 | 11.53 | 11.43 | 4.65% | 39,174 |
| Apr 16, 2026 | 10.84 | 11.01 | 10.53 | 11.01 | 10.92 | 0.50% | 22,691 |
| Apr 15, 2026 | 10.72 | 10.99 | 10.56 | 10.96 | 10.86 | 2.09% | 23,912 |
| Apr 14, 2026 | 10.75 | 11.10 | 10.65 | 10.74 | 10.64 | 2.09% | 17,474 |
| Apr 13, 2026 | 9.88 | 10.52 | 9.88 | 10.52 | 10.42 | 0.39% | 38,118 |
| Apr 10, 2026 | 10.24 | 10.53 | 10.24 | 10.47 | 10.38 | 1.85% | 19,252 |
| Apr 9, 2026 | 10.00 | 10.39 | 9.91 | 10.28 | 10.19 | 1.27% | 50,973 |
| Apr 8, 2026 | 10.35 | 10.50 | 10.08 | 10.16 | 10.07 | 5.60% | 26,976 |
| Apr 7, 2026 | 9.52 | 9.62 | 9.40 | 9.62 | 9.53 | -1.79% | 9,290 |
| Apr 6, 2026 | 9.67 | 9.85 | 9.66 | 9.79 | 9.71 | 4.52% | 24,565 |
| Apr 2, 2026 | 9.37 | 9.46 | 9.25 | 9.37 | 9.29 | -2.30% | 8,655 |
| Apr 1, 2026 | 9.68 | 9.72 | 9.56 | 9.59 | 9.51 | 0.62% | 14,920 |
| Mar 31, 2026 | 9.39 | 9.60 | 9.34 | 9.53 | 9.45 | 2.02% | 7,714 |
| Mar 30, 2026 | 9.52 | 9.56 | 9.32 | 9.34 | 9.26 | 0.41% | 47,981 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.22 | -4.61% | 26,824 |
| Mar 26, 2026 | 9.84 | 9.94 | 9.70 | 9.75 | 9.67 | -3.48% | 32,826 |
| Mar 25, 2026 | 10.16 | 10.31 | 10.05 | 10.10 | 10.02 | 2.48% | 16,357 |
| Mar 24, 2026 | 10.06 | 10.08 | 9.80 | 9.86 | 9.77 | -2.45% | 13,210 |
| Mar 23, 2026 | 10.11 | 10.31 | 10.03 | 10.11 | 10.02 | 0.38% | 12,961 |
| Mar 20, 2026 | 10.10 | 10.10 | 9.95 | 10.07 | 9.98 | -0.43% | 12,962 |
| Mar 19, 2026 | 9.96 | 10.19 | 9.90 | 10.11 | 10.03 | -1.72% | 11,915 |
| Mar 18, 2026 | 10.62 | 10.62 | 10.24 | 10.29 | 10.20 | -6.37% | 21,823 |
| Mar 17, 2026 | 10.88 | 11.08 | 10.78 | 10.99 | 10.90 | 1.08% | 15,491 |
| Mar 16, 2026 | 10.77 | 11.11 | 10.55 | 10.87 | 10.78 | 6.43% | 46,404 |
| Mar 13, 2026 | 10.69 | 10.96 | 10.12 | 10.22 | 10.13 | 0.84% | 36,332 |