Skip to main content
Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.56
-0.14 (-0.56%)
Jun 18, 2025, 4:00 PM - Market closed

NMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202524.5624.5624.5624.5624.56-0.56%6
Jun 17, 202524.6924.7024.6924.7024.70-0.06%458
Jun 16, 202524.7124.7124.7124.7124.710.23%162
Jun 13, 202524.6524.6524.6524.6524.65-1.09%718
Jun 12, 202524.9224.9224.9224.9224.920.99%107
Jun 11, 202524.8024.8024.6824.6824.68-0.29%4,937
Jun 10, 202524.7524.7524.7524.7524.750.01%64
Jun 9, 202524.8024.8024.7524.7524.750.26%671
Jun 6, 202524.6924.6924.6924.6924.69-0.26%23
Jun 5, 202524.8024.8024.7524.7524.75-0.56%1,654
Jun 4, 202524.8824.8924.8624.8924.890.51%2,342
Jun 3, 202524.5424.7624.5424.7624.760.77%912
Jun 2, 202524.5824.5924.4924.5724.57-0.59%6,044
May 30, 202524.8424.8424.7224.7224.72-0.88%6,459
May 29, 202525.0425.0624.9424.9424.940.42%1,139
May 28, 202525.0525.0524.8324.8324.83-0.96%103
May 27, 202525.0725.0725.0725.0725.071.60%51
May 23, 202524.6624.6824.6624.6824.68-0.32%2,355
May 22, 202525.0125.0724.7624.7624.76-0.88%19,953
May 21, 202525.2425.3424.9824.9824.98-1.44%13,649
May 20, 202525.7425.7425.3425.3425.34-2.18%2,530
May 19, 202525.4025.9125.4025.9125.91-8,491
May 16, 202525.9125.9125.9125.9125.910.54%321
May 15, 202525.6325.7925.5225.7725.770.72%19,670
May 14, 202525.6725.6725.4425.5925.59-1.51%7,689
May 13, 202525.8726.1225.8725.9825.982.12%12,315
May 12, 202524.9825.4424.9825.4425.443.25%2,387
May 9, 202524.8624.8824.6424.6424.640.36%4,031
May 8, 202524.5524.5524.5524.5524.55-0.26%7
May 7, 202524.6224.6224.6224.6224.62-0.26%16
May 6, 202524.7624.7624.6824.6824.68-0.44%652
May 5, 202524.9324.9324.7924.7924.79-1.51%4,911
May 2, 202525.1825.1825.0925.1725.170.88%2,577
May 1, 202524.8225.1124.6924.9524.951.61%11,321
Apr 30, 202524.4324.5624.4324.5624.56-0.55%4,548
Apr 29, 202524.4024.7524.3924.6924.690.09%2,530
Apr 28, 202524.5324.6724.5324.6724.670.22%227
Apr 25, 202524.5524.6224.4324.6224.62-0.11%508
Apr 24, 202524.1524.6424.1524.6424.642.53%814
Apr 23, 202524.6024.6024.0424.0424.040.69%3,736
Apr 22, 202523.7623.8723.7623.8723.870.35%1,133
Apr 21, 202523.7723.7923.7723.7923.79-0.91%114
Apr 17, 202524.1024.1024.0124.0124.01-0.51%173
Apr 16, 202524.1724.1724.0624.1324.13-0.54%710
Apr 15, 202524.1824.2624.1824.2624.260.66%308
Apr 14, 202523.8124.3823.8124.1024.100.12%853
Apr 11, 202523.9024.1123.6124.0724.072.09%2,698
Apr 10, 202523.9924.0523.5723.5823.580.38%3,420
Apr 9, 202521.9323.4921.9323.4923.497.30%23,581
Apr 8, 202522.6022.6021.8421.8921.89-5.23%7,596