Skip to main content
Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.30
+0.15 (0.63%)
At close: Jan 17, 2025, 3:53 PM
24.29
-0.01 (-0.06%)
After-hours: Jan 17, 2025, 3:53 PM EST

NMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.3424.3824.2924.3024.300.63%3,737
Jan 16, 202524.1524.1524.1524.1524.15-0.04%171
Jan 15, 202524.1024.1624.1024.1624.160.96%3,307
Jan 14, 202523.9323.9323.9323.9323.930.13%3
Jan 13, 202523.9223.9223.9023.9023.90-0.46%416
Jan 10, 202524.0724.0724.0124.0124.01-0.99%622
Jan 8, 202524.3324.3324.2524.2524.25-1.02%1,073
Jan 7, 202524.5024.5024.5024.5024.50-0.33%782
Jan 6, 202524.5824.5824.5624.5824.580.25%1,898
Jan 3, 202524.5024.5224.5024.5224.520.66%5,930
Jan 2, 202524.3524.3624.3324.3624.360.47%4,349
Dec 31, 202424.3124.3124.2524.2524.25-0.79%3,033
Dec 30, 202424.3824.4524.3624.4424.440.12%5,758
Dec 27, 202424.4324.4324.3124.4124.41-0.46%9,071
Dec 26, 202424.5024.5324.4824.5324.530.47%3,570
Dec 24, 202424.4124.4424.3824.4124.410.83%10,828
Dec 23, 202424.3124.3124.2124.2124.21-1.20%11,032
Dec 20, 202424.2224.5124.2224.5124.230.43%1,908
Dec 19, 202424.5024.5024.4024.4024.13-1.21%3,452
Dec 18, 202425.2125.2424.7024.7024.42-2.79%3,917
Dec 17, 202425.4225.4225.4125.4125.13-0.27%2,341
Dec 16, 202425.5125.5125.4825.4825.200.04%150
Dec 13, 202425.4925.4925.4125.4725.19-0.20%4,271
Dec 12, 202425.7225.7225.5025.5225.24-0.74%23,382
Dec 11, 202425.8625.8625.7125.7125.42-0.39%7,244
Dec 10, 202425.8625.8725.8125.8125.52-0.50%2,331
Dec 9, 202425.9625.9625.9125.9425.650.15%979
Dec 6, 202425.8625.9025.8625.9025.610.26%561
Dec 5, 202425.8425.8725.8325.8325.55-0.18%969
Dec 4, 202425.8625.8825.8625.8825.590.31%3,032
Dec 3, 202425.8025.8025.8025.8025.510.08%774
Dec 2, 202425.6525.7825.6525.7825.490.47%10,295
Nov 29, 202425.5425.6625.5425.6625.370.55%9,178
Nov 27, 202425.4925.5625.4925.5225.240.49%5,840
Nov 26, 202425.4125.4125.4025.4025.11-403
Nov 25, 202425.4125.4325.4025.4025.110.45%5,281
Nov 22, 202425.2625.2825.2625.2825.000.06%1,866
Nov 21, 202425.2325.2725.2225.2724.980.36%5,620
Nov 20, 202425.1825.1825.1825.1824.89-0.20%23
Nov 19, 202425.1025.2325.1025.2324.940.46%8,558
Nov 18, 202425.0825.1125.0825.1124.830.43%4,606
Nov 15, 202425.0025.0224.9825.0024.72-0.19%1,022
Nov 14, 202425.0525.0525.0525.0524.77-1
Nov 13, 202425.1225.1225.0525.0524.770.02%1,568
Nov 12, 202425.0325.0525.0225.0524.77-0.38%2,348
Nov 11, 202425.1425.1425.1425.1424.86-0.48%38
Nov 8, 202424.8925.2624.8925.2624.981.83%3,735
Nov 7, 202424.6024.8224.6024.8124.530.83%1,502
Nov 6, 202424.8024.8024.6024.6024.33-2.09%1,223
Nov 5, 202425.0225.1324.9925.1324.850.40%3,039
Nov 4, 202424.9925.0424.9925.0324.750.75%1,093
Nov 1, 202424.8524.9524.8424.8424.560.40%3,120
Oct 31, 202424.8024.8724.7424.7424.46-0.49%6,847
Oct 30, 202424.8224.9024.7624.8624.590.21%4,174
Oct 29, 202424.7824.8124.7624.8124.54-0.59%1,105
Oct 28, 202424.9924.9924.9624.9624.680.81%151
Oct 25, 202424.7024.7924.7024.7624.480.44%3,930
Oct 24, 202424.6024.6524.6024.6524.380.68%2,429
Oct 23, 202424.7724.7724.4724.4924.21-1.61%12,058
Oct 22, 202425.0025.0024.8524.8924.61-0.46%8,169
Oct 21, 202425.1125.1125.0025.0024.72-0.79%2,838
Oct 18, 202425.2525.2825.1825.2024.920.20%4,508
Oct 17, 202425.1325.1525.1025.1524.87-1,900
Oct 16, 202425.1325.1525.1325.1524.87-0.04%2,364
Oct 15, 202425.1525.1625.1525.1624.880.72%4,048
Oct 14, 202425.0125.0124.9824.9824.70-0.32%2,016
Oct 11, 202425.0325.1325.0325.0624.780.24%4,060
Oct 10, 202424.9925.0024.9725.0024.720.20%6,891
Oct 9, 202424.9524.9524.9524.9524.67-0.42%132
Oct 8, 202425.0625.0625.0625.0624.78-0.19%4,012
Oct 7, 202425.1025.1025.1025.1024.82-0.12%192
Oct 4, 202425.1325.1325.1325.1324.85-0.39%105
Oct 3, 202425.2625.2625.2325.2324.95-0.12%110
Oct 2, 202425.2725.2725.2625.2624.98-0.18%826
Oct 1, 202425.3225.3225.3125.3125.020.36%175
Sep 30, 202425.2525.2525.2225.2224.93-0.10%363
Sep 27, 202425.2325.2425.2325.2424.960.27%11,075
Sep 26, 202425.2025.2125.1725.1724.890.13%638
Sep 25, 202425.1725.1725.1425.1424.86-0.15%783
Sep 24, 202425.2025.2025.1825.1824.90-0.02%409
Sep 23, 202425.1825.1925.1525.1924.900.06%729
Sep 20, 202425.1425.2025.1425.1724.890.09%685
Sep 19, 202425.1225.1525.1225.1524.870.16%500
Sep 18, 202425.2125.2125.1125.1124.83-0.05%501
Sep 17, 202425.1225.1225.1125.1224.84-0.04%727
Sep 16, 202425.0525.1325.0525.1324.850.12%1,122
Sep 13, 202425.0725.1025.0725.1024.820.24%548
Sep 12, 202425.0525.0525.0025.0424.760.12%607
Sep 11, 202425.0425.0425.0125.0124.730.06%3,093