Simplify Bitcoin Strategy ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
12.81
-1.13 (-8.11%)
At close: Sep 15, 2026, 4:00 PM EDT
12.70
-0.11 (-0.86%)
After-hours: Sep 15, 2026, 6:39 PM EDT
MAXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 13.13 | 13.22 | 12.53 | 12.76 | 12.76 | -8.50% | 22,715 |
| Sep 14, 2026 | 13.27 | 13.99 | 13.27 | 13.94 | 13.94 | 5.25% | 11,748 |
| Sep 11, 2026 | 13.32 | 14.14 | 13.16 | 13.25 | 13.25 | 0.42% | 14,421 |
| Sep 10, 2026 | 13.25 | 13.26 | 13.05 | 13.19 | 13.19 | -3.20% | 19,170 |
| Sep 9, 2026 | 14.02 | 14.17 | 13.63 | 13.63 | 13.63 | -0.71% | 18,350 |
| Sep 8, 2026 | 13.87 | 13.88 | 13.45 | 13.72 | 13.72 | -4.14% | 25,400 |
| Sep 4, 2026 | 14.71 | 14.71 | 13.96 | 14.32 | 14.32 | -5.62% | 63,144 |
| Sep 3, 2026 | 13.48 | 15.17 | 13.48 | 15.17 | 15.17 | 15.49% | 70,853 |
| Sep 2, 2026 | 13.10 | 13.19 | 13.00 | 13.13 | 13.13 | 0.14% | 11,754 |
| Sep 1, 2026 | 13.22 | 13.67 | 13.01 | 13.12 | 13.11 | -5.55% | 16,754 |
| Aug 31, 2026 | 13.44 | 14.04 | 13.44 | 13.89 | 13.89 | 4.17% | 11,666 |
| Aug 28, 2026 | 14.26 | 14.31 | 13.16 | 13.33 | 13.33 | -7.85% | 25,278 |
| Aug 27, 2026 | 13.84 | 14.80 | 13.84 | 14.47 | 14.47 | 4.55% | 38,272 |
| Aug 26, 2026 | 13.82 | 13.99 | 13.59 | 13.84 | 13.84 | -1.68% | 27,641 |
| Aug 25, 2026 | 14.05 | 14.36 | 13.82 | 14.12 | 14.07 | 0.32% | 40,053 |
| Aug 24, 2026 | 14.27 | 14.62 | 13.74 | 14.08 | 14.03 | 5.17% | 92,825 |
| Aug 21, 2026 | 13.22 | 13.68 | 12.88 | 13.39 | 13.34 | 16.90% | 134,850 |
| Aug 20, 2026 | 10.84 | 11.59 | 10.49 | 11.45 | 11.41 | 15.48% | 62,502 |
| Aug 19, 2026 | 9.12 | 10.15 | 9.12 | 9.92 | 9.88 | 9.50% | 50,390 |
| Aug 18, 2026 | 8.95 | 9.14 | 8.95 | 9.06 | 9.02 | 0.78% | 3,720 |
| Aug 17, 2026 | 8.87 | 9.00 | 8.82 | 8.99 | 8.95 | 3.93% | 10,094 |
| Aug 14, 2026 | 8.58 | 8.72 | 8.55 | 8.65 | 8.61 | -1.31% | 15,177 |
| Aug 13, 2026 | 8.74 | 8.89 | 8.68 | 8.76 | 8.73 | -0.03% | 6,800 |
| Aug 12, 2026 | 8.78 | 8.84 | 8.71 | 8.76 | 8.73 | -0.37% | 9,928 |
| Aug 11, 2026 | 8.94 | 8.96 | 8.75 | 8.80 | 8.76 | -1.40% | 12,141 |
| Aug 10, 2026 | 8.99 | 9.07 | 8.89 | 8.92 | 8.89 | -2.34% | 6,570 |
| Aug 7, 2026 | 9.15 | 9.18 | 9.07 | 9.13 | 9.10 | 0.92% | 5,618 |
| Aug 6, 2026 | 9.00 | 9.13 | 8.99 | 9.05 | 9.02 | -1.15% | 5,782 |
| Aug 5, 2026 | 9.07 | 9.21 | 9.05 | 9.16 | 9.12 | 1.33% | 9,902 |
| Aug 4, 2026 | 8.90 | 9.05 | 8.82 | 9.04 | 9.00 | 1.17% | 27,425 |
| Aug 3, 2026 | 8.74 | 9.00 | 8.73 | 8.93 | 8.90 | 2.22% | 6,060 |
| Jul 31, 2026 | 8.92 | 8.92 | 8.58 | 8.74 | 8.70 | -4.97% | 12,486 |
| Jul 30, 2026 | 8.65 | 9.21 | 8.65 | 9.19 | 9.16 | 3.11% | 8,823 |
| Jul 29, 2026 | 9.06 | 9.13 | 8.87 | 8.92 | 8.88 | -0.72% | 6,604 |
| Jul 28, 2026 | 9.00 | 9.06 | 8.82 | 8.98 | 8.95 | -2.97% | 7,071 |
| Jul 27, 2026 | 9.11 | 9.41 | 9.11 | 9.29 | 9.22 | 1.81% | 12,887 |
| Jul 24, 2026 | 9.31 | 9.31 | 8.99 | 9.12 | 9.06 | -2.09% | 5,537 |
| Jul 23, 2026 | 9.36 | 9.43 | 9.26 | 9.32 | 9.25 | -3.72% | 7,472 |
| Jul 22, 2026 | 9.68 | 9.89 | 9.62 | 9.68 | 9.61 | -1.73% | 12,460 |
| Jul 21, 2026 | 9.75 | 9.99 | 9.75 | 9.85 | 9.78 | 4.16% | 16,211 |
| Jul 20, 2026 | 9.25 | 9.63 | 9.25 | 9.45 | 9.39 | 2.51% | 10,371 |
| Jul 17, 2026 | 9.00 | 9.29 | 8.81 | 9.22 | 9.16 | 0.05% | 9,565 |
| Jul 16, 2026 | 9.21 | 9.31 | 9.21 | 9.22 | 9.15 | -2.51% | 2,952 |
| Jul 15, 2026 | 9.39 | 9.68 | 9.39 | 9.45 | 9.39 | 0.61% | 11,229 |
| Jul 14, 2026 | 9.29 | 9.42 | 9.13 | 9.40 | 9.33 | 7.66% | 23,582 |
| Jul 13, 2026 | 8.92 | 8.92 | 8.64 | 8.73 | 8.67 | -5.35% | 16,171 |
| Jul 10, 2026 | 9.08 | 9.30 | 9.08 | 9.22 | 9.16 | 1.54% | 11,175 |
| Jul 9, 2026 | 8.98 | 9.14 | 8.90 | 9.08 | 9.02 | 2.66% | 7,079 |
| Jul 8, 2026 | 8.73 | 8.90 | 8.67 | 8.84 | 8.78 | -4.79% | 9,900 |
| Jul 7, 2026 | 9.14 | 9.39 | 9.03 | 9.29 | 9.23 | 0.16% | 10,773 |