Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
25.50
0.00 (-0.02%)
Nov 26, 2025, 4:00 PM EST - Market closed
NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.41 | 25.50 | 25.41 | 25.50 | 25.50 | 0.39% | 512 |
| Nov 25, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.40 | 0.06% | 419 |
| Nov 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.64% | 159 |
| Nov 21, 2025 | 25.12 | 25.22 | 25.12 | 25.22 | 25.22 | -0.08% | 5,258 |
| Nov 20, 2025 | 25.42 | 25.42 | 25.24 | 25.24 | 25.09 | -0.84% | 2,626 |
| Nov 19, 2025 | 25.53 | 25.53 | 25.45 | 25.45 | 25.30 | -0.50% | 582 |
| Nov 18, 2025 | 25.52 | 25.58 | 25.49 | 25.58 | 25.43 | 0.11% | 1,397 |
| Nov 17, 2025 | 25.69 | 25.69 | 25.55 | 25.55 | 25.40 | -0.12% | 499 |
| Nov 14, 2025 | 25.64 | 25.65 | 25.58 | 25.58 | 25.43 | -0.26% | 1,606 |
| Nov 13, 2025 | 25.69 | 25.69 | 25.65 | 25.65 | 25.50 | -0.35% | 2,067 |
| Nov 12, 2025 | 25.73 | 25.77 | 25.72 | 25.74 | 25.59 | -0.39% | 2,890 |
| Nov 11, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.69 | 0.19% | 4,408 |
| Nov 10, 2025 | 25.69 | 25.84 | 25.69 | 25.79 | 25.64 | 0.74% | 8,090 |
| Nov 7, 2025 | 25.73 | 25.73 | 25.60 | 25.60 | 25.45 | -0.35% | 4,321 |
| Nov 6, 2025 | 25.87 | 25.87 | 25.69 | 25.69 | 25.54 | 0.25% | 3,423 |
| Nov 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.47 | -0.37% | 181 |
| Nov 4, 2025 | 25.72 | 26.10 | 25.72 | 25.72 | 25.57 | 0.19% | 8,089 |
| Nov 3, 2025 | 25.82 | 25.82 | 25.64 | 25.67 | 25.52 | -0.46% | 3,239 |
| Oct 31, 2025 | 25.80 | 25.86 | 25.77 | 25.79 | 25.64 | 0.43% | 2,614 |
| Oct 30, 2025 | 25.77 | 25.77 | 25.68 | 25.68 | 25.53 | -0.85% | 2,189 |
| Oct 29, 2025 | 26.14 | 26.14 | 25.74 | 25.90 | 25.75 | -0.50% | 6,734 |
| Oct 28, 2025 | 25.98 | 26.03 | 25.98 | 26.03 | 25.88 | 0.31% | 2,841 |
| Oct 27, 2025 | 25.82 | 25.98 | 25.82 | 25.95 | 25.80 | 0.62% | 7,116 |
| Oct 24, 2025 | 25.62 | 25.79 | 25.62 | 25.79 | 25.64 | 0.61% | 7,279 |
| Oct 23, 2025 | 25.62 | 25.63 | 25.60 | 25.63 | 25.48 | -0.01% | 375 |
| Oct 22, 2025 | 25.86 | 25.86 | 25.64 | 25.64 | 25.48 | -0.37% | 595 |
| Oct 21, 2025 | 25.86 | 25.86 | 25.64 | 25.73 | 25.58 | -0.19% | 2,941 |
| Oct 20, 2025 | 25.81 | 25.81 | 25.65 | 25.78 | 25.63 | 1.02% | 4,793 |
| Oct 17, 2025 | 25.52 | 25.53 | 25.52 | 25.52 | 25.37 | 0.12% | 2,767 |
| Oct 16, 2025 | 25.60 | 25.60 | 25.49 | 25.49 | 25.34 | -0.14% | 2,244 |
| Oct 15, 2025 | 25.59 | 25.59 | 25.53 | 25.53 | 25.37 | 0.46% | 760 |
| Oct 14, 2025 | 25.39 | 25.41 | 25.39 | 25.41 | 25.26 | -0.51% | 1,526 |
| Oct 13, 2025 | 25.50 | 25.54 | 25.50 | 25.54 | 25.39 | 0.75% | 448 |
| Oct 10, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.20 | 0.08% | 55 |
| Oct 9, 2025 | 25.35 | 25.35 | 25.33 | 25.33 | 25.18 | -0.06% | 1,407 |
| Oct 8, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | 25.19 | 0.06% | 159 |
| Oct 7, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.18 | -0.14% | 72 |
| Oct 6, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.22 | 0.34% | 166 |
| Oct 3, 2025 | 25.35 | 25.36 | 25.28 | 25.28 | 25.13 | -0.39% | 1,262 |
| Oct 2, 2025 | 25.33 | 25.38 | 25.33 | 25.38 | 25.23 | 0.51% | 5,593 |
| Oct 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.10 | 0.08% | 448 |
| Sep 30, 2025 | 25.32 | 25.33 | 25.17 | 25.23 | 25.08 | -0.04% | 18,623 |
| Sep 29, 2025 | 25.23 | 25.24 | 25.22 | 25.24 | 25.09 | 0.40% | 4,539 |
| Sep 26, 2025 | 25.06 | 25.14 | 25.06 | 25.14 | 24.99 | 0.22% | 4,806 |
| Sep 25, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | -1.55% | 44 |
| Sep 24, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.03 | -0.26% | 51 |
| Sep 23, 2025 | 25.59 | 25.59 | 25.55 | 25.55 | 25.10 | -0.05% | 190 |
| Sep 22, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.11 | -0.08% | 2,297 |
| Sep 19, 2025 | 25.53 | 25.58 | 25.53 | 25.58 | 25.13 | -0.27% | 1,336 |
| Sep 18, 2025 | 25.58 | 25.65 | 25.56 | 25.65 | 25.20 | 0.23% | 9,629 |