Simplify Bitcoin Strategy ETF (MAXI)
NASDAQ: MAXI · Real-Time Price · USD
14.18
+0.79 (5.94%)
Aug 24, 2026, 4:00 PM EDT - Market closed
MAXI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 14.27 | 14.62 | 13.74 | 14.18 | - | 5.94% | 83,675 |
| Aug 21, 2026 | 13.22 | 13.68 | 12.88 | 13.39 | 13.39 | 16.90% | 132,421 |
| Aug 20, 2026 | 10.84 | 11.59 | 10.49 | 11.45 | 11.45 | 15.48% | 62,417 |
| Aug 19, 2026 | 9.12 | 10.15 | 9.12 | 9.92 | 9.91 | 9.50% | 50,390 |
| Aug 18, 2026 | 8.95 | 9.14 | 8.95 | 9.06 | 9.06 | 0.78% | 3,720 |
| Aug 17, 2026 | 8.87 | 9.00 | 8.82 | 8.99 | 8.99 | 3.93% | 10,094 |
| Aug 14, 2026 | 8.58 | 8.72 | 8.55 | 8.65 | 8.65 | -1.31% | 15,177 |
| Aug 13, 2026 | 8.74 | 8.89 | 8.68 | 8.76 | 8.76 | -0.03% | 6,800 |
| Aug 12, 2026 | 8.78 | 8.84 | 8.71 | 8.76 | 8.76 | -0.37% | 9,928 |
| Aug 11, 2026 | 8.94 | 8.96 | 8.75 | 8.80 | 8.80 | -1.40% | 12,141 |
| Aug 10, 2026 | 8.99 | 9.07 | 8.89 | 8.92 | 8.92 | -2.34% | 6,570 |
| Aug 7, 2026 | 9.15 | 9.18 | 9.07 | 9.13 | 9.13 | 0.92% | 5,618 |
| Aug 6, 2026 | 9.00 | 9.13 | 8.99 | 9.05 | 9.05 | -1.15% | 5,782 |
| Aug 5, 2026 | 9.07 | 9.21 | 9.05 | 9.16 | 9.16 | 1.33% | 9,902 |
| Aug 4, 2026 | 8.90 | 9.05 | 8.82 | 9.04 | 9.03 | 1.17% | 27,425 |
| Aug 3, 2026 | 8.74 | 9.00 | 8.73 | 8.93 | 8.93 | 2.22% | 6,060 |
| Jul 31, 2026 | 8.92 | 8.92 | 8.58 | 8.74 | 8.74 | -4.97% | 12,486 |
| Jul 30, 2026 | 8.65 | 9.21 | 8.65 | 9.19 | 9.19 | 3.11% | 8,823 |
| Jul 29, 2026 | 9.06 | 9.13 | 8.87 | 8.92 | 8.92 | -0.72% | 6,604 |
| Jul 28, 2026 | 9.00 | 9.06 | 8.82 | 8.98 | 8.98 | -2.97% | 7,071 |
| Jul 27, 2026 | 9.11 | 9.41 | 9.11 | 9.29 | 9.26 | 1.81% | 12,887 |
| Jul 24, 2026 | 9.31 | 9.31 | 8.99 | 9.12 | 9.09 | -2.09% | 5,537 |
| Jul 23, 2026 | 9.36 | 9.43 | 9.26 | 9.32 | 9.28 | -3.72% | 7,472 |
| Jul 22, 2026 | 9.68 | 9.89 | 9.62 | 9.68 | 9.64 | -1.73% | 12,460 |
| Jul 21, 2026 | 9.75 | 9.99 | 9.75 | 9.85 | 9.81 | 4.16% | 16,211 |
| Jul 20, 2026 | 9.25 | 9.63 | 9.25 | 9.45 | 9.42 | 2.51% | 10,371 |
| Jul 17, 2026 | 9.00 | 9.29 | 8.81 | 9.22 | 9.19 | 0.05% | 9,565 |
| Jul 16, 2026 | 9.21 | 9.31 | 9.21 | 9.22 | 9.19 | -2.51% | 2,952 |
| Jul 15, 2026 | 9.39 | 9.68 | 9.39 | 9.45 | 9.42 | 0.61% | 11,229 |
| Jul 14, 2026 | 9.29 | 9.42 | 9.13 | 9.40 | 9.37 | 7.66% | 23,582 |
| Jul 13, 2026 | 8.92 | 8.92 | 8.64 | 8.73 | 8.70 | -5.35% | 16,171 |
| Jul 10, 2026 | 9.08 | 9.30 | 9.08 | 9.22 | 9.19 | 1.54% | 11,175 |
| Jul 9, 2026 | 8.98 | 9.14 | 8.90 | 9.08 | 9.05 | 2.66% | 7,079 |
| Jul 8, 2026 | 8.73 | 8.90 | 8.67 | 8.84 | 8.82 | -4.79% | 9,900 |
| Jul 7, 2026 | 9.14 | 9.39 | 9.03 | 9.29 | 9.26 | 0.16% | 10,773 |
| Jul 6, 2026 | 8.63 | 9.33 | 8.63 | 9.28 | 9.25 | 5.74% | 7,741 |
| Jul 2, 2026 | 8.70 | 8.90 | 8.70 | 8.77 | 8.74 | 3.07% | 21,411 |
| Jul 1, 2026 | 8.33 | 8.56 | 8.33 | 8.51 | 8.48 | 2.59% | 40,652 |
| Jun 30, 2026 | 8.26 | 8.34 | 8.22 | 8.30 | 8.27 | -2.47% | 12,057 |
| Jun 29, 2026 | 8.44 | 8.55 | 8.34 | 8.51 | 8.48 | 0.88% | 9,754 |
| Jun 26, 2026 | 8.25 | 8.53 | 8.25 | 8.43 | 8.40 | 0.67% | 49,332 |
| Jun 25, 2026 | 8.54 | 8.60 | 8.30 | 8.38 | 8.35 | -1.09% | 45,890 |
| Jun 24, 2026 | 8.80 | 8.81 | 8.46 | 8.55 | 8.44 | -3.44% | 13,493 |
| Jun 23, 2026 | 8.89 | 8.93 | 8.82 | 8.85 | 8.74 | -2.03% | 9,867 |
| Jun 22, 2026 | 9.12 | 9.27 | 8.96 | 9.04 | 8.92 | 1.01% | 24,559 |
| Jun 18, 2026 | 9.15 | 9.16 | 8.87 | 8.95 | 8.83 | -1.94% | 11,042 |
| Jun 17, 2026 | 9.30 | 9.39 | 9.12 | 9.12 | 9.01 | -1.38% | 20,258 |
| Jun 16, 2026 | 9.33 | 9.41 | 9.17 | 9.25 | 9.13 | -1.75% | 20,242 |
| Jun 15, 2026 | 9.39 | 9.51 | 9.33 | 9.42 | 9.30 | 4.45% | 16,899 |
| Jun 12, 2026 | 9.10 | 9.10 | 8.90 | 9.01 | 8.90 | -0.01% | 15,140 |