Simplify Bitcoin Strategy PLUS Income ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
11.57
-0.05 (-0.43%)
At close: Apr 24, 2026, 4:00 PM EDT
11.65
+0.08 (0.69%)
After-hours: Apr 24, 2026, 5:35 PM EDT
MAXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.49 | 11.68 | 11.49 | 11.57 | 11.57 | -0.43% | 15,717 |
| Apr 23, 2026 | 11.71 | 11.77 | 11.55 | 11.62 | 11.62 | -2.48% | 14,544 |
| Apr 22, 2026 | 11.75 | 12.02 | 11.72 | 11.92 | 11.92 | 9.71% | 19,968 |
| Apr 21, 2026 | 11.10 | 11.26 | 10.83 | 10.86 | 10.86 | -3.20% | 16,058 |
| Apr 20, 2026 | 11.07 | 11.22 | 10.82 | 11.22 | 11.22 | -2.65% | 19,257 |
| Apr 17, 2026 | 11.17 | 11.79 | 11.17 | 11.53 | 11.53 | 4.65% | 39,174 |
| Apr 16, 2026 | 10.84 | 11.01 | 10.53 | 11.01 | 11.01 | 0.49% | 22,691 |
| Apr 15, 2026 | 10.72 | 10.99 | 10.56 | 10.96 | 10.96 | 2.09% | 23,912 |
| Apr 14, 2026 | 10.75 | 11.10 | 10.65 | 10.74 | 10.73 | 2.09% | 17,474 |
| Apr 13, 2026 | 9.88 | 10.52 | 9.88 | 10.52 | 10.52 | 0.39% | 38,118 |
| Apr 10, 2026 | 10.24 | 10.53 | 10.24 | 10.47 | 10.47 | 1.85% | 19,252 |
| Apr 9, 2026 | 10.00 | 10.39 | 9.91 | 10.28 | 10.28 | 1.27% | 50,973 |
| Apr 8, 2026 | 10.35 | 10.50 | 10.08 | 10.16 | 10.16 | 5.59% | 26,976 |
| Apr 7, 2026 | 9.52 | 9.62 | 9.40 | 9.62 | 9.62 | -1.80% | 9,290 |
| Apr 6, 2026 | 9.67 | 9.85 | 9.66 | 9.79 | 9.79 | 4.53% | 24,565 |
| Apr 2, 2026 | 9.37 | 9.46 | 9.25 | 9.37 | 9.37 | -2.30% | 8,655 |
| Apr 1, 2026 | 9.68 | 9.72 | 9.56 | 9.59 | 9.59 | 0.62% | 14,920 |
| Mar 31, 2026 | 9.39 | 9.60 | 9.34 | 9.53 | 9.53 | 2.02% | 7,714 |
| Mar 30, 2026 | 9.52 | 9.56 | 9.32 | 9.34 | 9.34 | 0.42% | 47,981 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.20 | 9.30 | 9.30 | -4.61% | 26,824 |
| Mar 26, 2026 | 9.84 | 9.94 | 9.70 | 9.75 | 9.75 | -3.47% | 32,826 |
| Mar 25, 2026 | 10.16 | 10.31 | 10.05 | 10.10 | 10.10 | 2.47% | 16,357 |
| Mar 24, 2026 | 10.06 | 10.08 | 9.80 | 9.86 | 9.86 | -2.45% | 13,210 |
| Mar 23, 2026 | 10.11 | 10.31 | 10.03 | 10.11 | 10.11 | 0.38% | 12,961 |
| Mar 20, 2026 | 10.10 | 10.10 | 9.95 | 10.07 | 10.07 | -0.44% | 12,962 |
| Mar 19, 2026 | 9.96 | 10.19 | 9.90 | 10.11 | 10.11 | -1.71% | 11,915 |
| Mar 18, 2026 | 10.62 | 10.62 | 10.24 | 10.29 | 10.29 | -6.37% | 21,823 |
| Mar 17, 2026 | 10.88 | 11.08 | 10.78 | 10.99 | 10.99 | 1.09% | 15,491 |
| Mar 16, 2026 | 10.77 | 11.11 | 10.55 | 10.87 | 10.87 | 6.43% | 46,404 |
| Mar 13, 2026 | 10.69 | 10.96 | 10.12 | 10.22 | 10.22 | 0.84% | 36,332 |
| Mar 12, 2026 | 10.12 | 10.19 | 9.97 | 10.13 | 10.13 | -1.22% | 29,339 |
| Mar 11, 2026 | 10.11 | 10.34 | 10.10 | 10.26 | 10.25 | 0.83% | 15,383 |
| Mar 10, 2026 | 10.34 | 10.50 | 10.00 | 10.17 | 10.17 | 1.53% | 55,424 |
| Mar 9, 2026 | 9.91 | 10.18 | 9.89 | 10.02 | 10.02 | 0.71% | 31,580 |
| Mar 6, 2026 | 10.44 | 10.44 | 9.90 | 9.95 | 9.95 | -6.25% | 21,985 |
| Mar 5, 2026 | 11.10 | 11.10 | 10.50 | 10.61 | 10.61 | -4.60% | 22,955 |
| Mar 4, 2026 | 10.52 | 11.28 | 10.52 | 11.12 | 11.12 | 10.45% | 73,232 |
| Mar 3, 2026 | 9.92 | 10.20 | 9.76 | 10.07 | 10.07 | -2.65% | 17,728 |
| Mar 2, 2026 | 9.50 | 10.45 | 9.50 | 10.34 | 10.34 | 7.41% | 31,177 |
| Feb 27, 2026 | 9.87 | 9.87 | 9.54 | 9.63 | 9.63 | -2.42% | 14,227 |
| Feb 26, 2026 | 10.17 | 10.39 | 9.74 | 9.87 | 9.87 | -5.16% | 193,894 |
| Feb 25, 2026 | 9.94 | 10.49 | 9.85 | 10.41 | 10.41 | 8.57% | 44,099 |
| Feb 24, 2026 | 9.53 | 9.61 | 9.32 | 9.59 | 9.58 | 0.31% | 19,169 |
| Feb 23, 2026 | 9.96 | 9.96 | 9.48 | 9.56 | 9.56 | -6.19% | 52,578 |
| Feb 20, 2026 | 10.08 | 10.29 | 10.06 | 10.19 | 10.19 | 1.04% | 14,086 |
| Feb 19, 2026 | 10.07 | 10.10 | 9.88 | 10.08 | 10.08 | 1.20% | 24,730 |
| Feb 18, 2026 | 10.12 | 10.28 | 9.92 | 9.96 | 9.96 | -2.83% | 23,269 |
| Feb 17, 2026 | 10.32 | 10.35 | 10.02 | 10.25 | 10.25 | -2.05% | 30,899 |
| Feb 13, 2026 | 10.03 | 10.62 | 10.03 | 10.47 | 10.47 | 6.08% | 20,714 |
| Feb 12, 2026 | 10.40 | 10.49 | 9.85 | 9.87 | 9.87 | -5.00% | 44,544 |