Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
9.12
-0.20 (-2.15%)
At close: Jul 24, 2026, 4:00 PM EDT
9.09
-0.03 (-0.33%)
After-hours: Jul 24, 2026, 7:34 PM EDT
MAXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.31 | 9.31 | 8.99 | 9.12 | 9.12 | -2.09% | 5,531 |
| Jul 23, 2026 | 9.36 | 9.43 | 9.26 | 9.32 | 9.32 | -3.72% | 7,471 |
| Jul 22, 2026 | 9.68 | 9.89 | 9.62 | 9.68 | 9.68 | -1.73% | 12,459 |
| Jul 21, 2026 | 9.75 | 9.99 | 9.75 | 9.85 | 9.85 | 4.16% | 16,211 |
| Jul 20, 2026 | 9.25 | 9.63 | 9.25 | 9.45 | 9.45 | 2.51% | 10,371 |
| Jul 17, 2026 | 9.00 | 9.29 | 8.81 | 9.22 | 9.22 | 0.05% | 9,565 |
| Jul 16, 2026 | 9.21 | 9.31 | 9.21 | 9.22 | 9.22 | -2.51% | 2,952 |
| Jul 15, 2026 | 9.39 | 9.68 | 9.39 | 9.45 | 9.45 | 0.61% | 11,229 |
| Jul 14, 2026 | 9.29 | 9.42 | 9.13 | 9.40 | 9.40 | 7.66% | 23,582 |
| Jul 13, 2026 | 8.92 | 8.92 | 8.64 | 8.73 | 8.73 | -5.35% | 16,171 |
| Jul 10, 2026 | 9.08 | 9.30 | 9.08 | 9.22 | 9.22 | 1.54% | 11,175 |
| Jul 9, 2026 | 8.98 | 9.14 | 8.90 | 9.08 | 9.08 | 2.66% | 7,079 |
| Jul 8, 2026 | 8.73 | 8.90 | 8.67 | 8.84 | 8.84 | -4.79% | 9,900 |
| Jul 7, 2026 | 9.14 | 9.39 | 9.03 | 9.29 | 9.29 | 0.16% | 10,773 |
| Jul 6, 2026 | 8.63 | 9.33 | 8.63 | 9.28 | 9.28 | 5.74% | 7,741 |
| Jul 2, 2026 | 8.70 | 8.90 | 8.70 | 8.77 | 8.77 | 3.07% | 21,411 |
| Jul 1, 2026 | 8.33 | 8.56 | 8.33 | 8.51 | 8.51 | 2.59% | 40,652 |
| Jun 30, 2026 | 8.26 | 8.34 | 8.22 | 8.30 | 8.30 | -2.47% | 12,057 |
| Jun 29, 2026 | 8.44 | 8.55 | 8.34 | 8.51 | 8.51 | 0.88% | 9,754 |
| Jun 26, 2026 | 8.25 | 8.53 | 8.25 | 8.43 | 8.43 | 0.67% | 49,332 |
| Jun 25, 2026 | 8.54 | 8.60 | 8.30 | 8.38 | 8.38 | -1.09% | 45,890 |
| Jun 24, 2026 | 8.80 | 8.81 | 8.46 | 8.55 | 8.47 | -3.44% | 13,493 |
| Jun 23, 2026 | 8.89 | 8.93 | 8.82 | 8.85 | 8.77 | -2.03% | 9,867 |
| Jun 22, 2026 | 9.12 | 9.27 | 8.96 | 9.04 | 8.95 | 1.01% | 24,559 |
| Jun 18, 2026 | 9.15 | 9.16 | 8.87 | 8.95 | 8.86 | -1.94% | 11,042 |
| Jun 17, 2026 | 9.30 | 9.39 | 9.12 | 9.12 | 9.04 | -1.38% | 20,258 |
| Jun 16, 2026 | 9.33 | 9.41 | 9.17 | 9.25 | 9.16 | -1.75% | 20,242 |
| Jun 15, 2026 | 9.39 | 9.51 | 9.33 | 9.42 | 9.33 | 4.45% | 16,899 |
| Jun 12, 2026 | 9.10 | 9.10 | 8.90 | 9.01 | 8.93 | -0.01% | 15,140 |
| Jun 11, 2026 | 8.93 | 9.05 | 8.82 | 9.02 | 8.93 | 2.66% | 32,613 |
| Jun 10, 2026 | 8.59 | 8.90 | 8.59 | 8.78 | 8.70 | -0.21% | 18,958 |
| Jun 9, 2026 | 8.92 | 8.92 | 8.65 | 8.80 | 8.72 | -2.55% | 61,978 |
| Jun 8, 2026 | 8.98 | 9.14 | 8.98 | 9.03 | 8.95 | 5.56% | 15,137 |
| Jun 5, 2026 | 8.89 | 8.89 | 8.37 | 8.55 | 8.47 | -5.43% | 54,657 |
| Jun 4, 2026 | 9.00 | 9.17 | 8.99 | 9.05 | 8.96 | -2.53% | 33,580 |
| Jun 3, 2026 | 9.57 | 9.57 | 9.28 | 9.28 | 9.19 | -2.93% | 36,760 |
| Jun 2, 2026 | 9.94 | 9.94 | 9.51 | 9.56 | 9.47 | -6.00% | 50,643 |
| Jun 1, 2026 | 10.22 | 10.29 | 10.03 | 10.17 | 10.07 | -2.86% | 48,092 |
| May 29, 2026 | 10.40 | 10.58 | 10.31 | 10.47 | 10.37 | 0.19% | 16,537 |
| May 28, 2026 | 10.51 | 10.63 | 10.31 | 10.45 | 10.35 | -1.97% | 87,904 |
| May 27, 2026 | 10.68 | 10.74 | 10.63 | 10.66 | 10.56 | -1.52% | 21,270 |
| May 26, 2026 | 10.92 | 11.18 | 10.79 | 10.83 | 10.72 | 0.05% | 10,516 |
| May 22, 2026 | 11.09 | 11.11 | 10.91 | 10.92 | 10.72 | -2.28% | 37,502 |
| May 21, 2026 | 11.07 | 11.32 | 11.02 | 11.17 | 10.97 | 0.06% | 21,298 |
| May 20, 2026 | 11.03 | 11.19 | 11.01 | 11.17 | 10.96 | 1.38% | 27,680 |
| May 19, 2026 | 11.01 | 11.08 | 10.92 | 11.02 | 10.81 | -0.46% | 5,147 |
| May 18, 2026 | 11.30 | 11.30 | 10.84 | 11.07 | 10.86 | -3.72% | 20,910 |
| May 15, 2026 | 11.78 | 11.78 | 11.39 | 11.49 | 11.28 | -4.46% | 52,528 |
| May 14, 2026 | 11.65 | 12.22 | 11.63 | 12.03 | 11.81 | 3.41% | 28,309 |
| May 13, 2026 | 11.65 | 11.86 | 11.50 | 11.63 | 11.42 | -2.02% | 26,729 |