Skip to main content
Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
25.80
+0.02 (0.08%)
Dec 3, 2024, 4:00 PM EST - Market closed

NMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202425.8025.8025.8025.8025.800.08%774
Dec 2, 202425.6525.7825.6525.7825.780.47%10,295
Nov 29, 202425.5425.6625.5425.6625.660.55%9,178
Nov 27, 202425.4925.5625.4925.5225.520.49%5,840
Nov 26, 202425.4125.4125.4025.4025.40-403
Nov 25, 202425.4125.4325.4025.4025.400.45%5,281
Nov 22, 202425.2625.2825.2625.2825.280.06%1,866
Nov 21, 202425.2325.2725.2225.2725.270.36%5,620
Nov 20, 202425.1825.1825.1825.1825.18-0.20%23
Nov 19, 202425.1025.2325.1025.2325.230.46%8,558
Nov 18, 202425.0825.1125.0825.1125.110.43%4,606
Nov 15, 202425.0025.0224.9825.0025.00-0.19%1,022
Nov 14, 202425.0525.0525.0525.0525.05-1
Nov 13, 202425.1225.1225.0525.0525.050.02%1,568
Nov 12, 202425.0325.0525.0225.0525.05-0.38%2,348
Nov 11, 202425.1425.1425.1425.1425.14-0.48%38
Nov 8, 202424.8925.2624.8925.2625.261.83%3,735
Nov 7, 202424.6024.8224.6024.8124.810.83%1,502
Nov 6, 202424.8024.8024.6024.6024.60-2.09%1,223
Nov 5, 202425.0225.1324.9925.1325.130.40%3,039
Nov 4, 202424.9925.0424.9925.0325.030.75%1,093
Nov 1, 202424.8524.9524.8424.8424.840.40%3,120
Oct 31, 202424.8024.8724.7424.7424.74-0.49%6,847
Oct 30, 202424.8224.9024.7624.8624.860.21%4,174
Oct 29, 202424.7824.8124.7624.8124.81-0.59%1,105
Oct 28, 202424.9924.9924.9624.9624.960.81%151
Oct 25, 202424.7024.7924.7024.7624.760.44%3,930
Oct 24, 202424.6024.6524.6024.6524.650.68%2,429
Oct 23, 202424.7724.7724.4724.4924.49-1.61%12,058
Oct 22, 202425.0025.0024.8524.8924.89-0.46%8,169
Oct 21, 202425.1125.1125.0025.0025.00-0.79%2,838
Oct 18, 202425.2525.2825.1825.2025.200.20%4,508
Oct 17, 202425.1325.1525.1025.1525.15-1,900
Oct 16, 202425.1325.1525.1325.1525.15-0.04%2,364
Oct 15, 202425.1525.1625.1525.1625.160.72%4,048
Oct 14, 202425.0125.0124.9824.9824.98-0.32%2,016
Oct 11, 202425.0325.1325.0325.0625.060.24%4,060
Oct 10, 202424.9925.0024.9725.0025.000.20%6,891
Oct 9, 202424.9524.9524.9524.9524.95-0.42%132
Oct 8, 202425.0625.0625.0625.0625.06-0.19%4,012
Oct 7, 202425.1025.1025.1025.1025.10-0.12%192
Oct 4, 202425.1325.1325.1325.1325.13-0.39%105
Oct 3, 202425.2625.2625.2325.2325.23-0.12%110
Oct 2, 202425.2725.2725.2625.2625.26-0.18%826
Oct 1, 202425.3225.3225.3125.3125.310.36%175
Sep 30, 202425.2525.2525.2225.2225.22-0.10%363
Sep 27, 202425.2325.2425.2325.2425.240.27%11,075
Sep 26, 202425.2025.2125.1725.1725.170.13%638
Sep 25, 202425.1725.1725.1425.1425.14-0.15%783
Sep 24, 202425.2025.2025.1825.1825.18-0.02%409
Sep 23, 202425.1825.1925.1525.1925.190.06%729
Sep 20, 202425.1425.2025.1425.1725.170.09%685
Sep 19, 202425.1225.1525.1225.1525.150.16%500
Sep 18, 202425.2125.2125.1125.1125.11-0.05%501
Sep 17, 202425.1225.1225.1125.1225.12-0.04%727
Sep 16, 202425.0525.1325.0525.1325.130.12%1,122
Sep 13, 202425.0725.1025.0725.1025.100.24%548
Sep 12, 202425.0525.0525.0025.0425.040.12%607
Sep 11, 202425.0425.0425.0125.0125.010.06%3,093