Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.97
-0.07 (-0.30%)
Jan 16, 2026, 4:00 PM EST - Market closed
NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 25.07 | 25.07 | 24.95 | 24.97 | 24.97 | -0.30% | 10,934 |
| Jan 15, 2026 | 25.02 | 25.07 | 25.02 | 25.04 | 25.04 | -0.22% | 2,127 |
| Jan 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.19% | 3,410 |
| Jan 13, 2026 | 25.16 | 25.17 | 25.14 | 25.14 | 25.14 | -0.03% | 783 |
| Jan 12, 2026 | 25.10 | 25.15 | 25.09 | 25.15 | 25.15 | -0.17% | 10,201 |
| Jan 9, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | 0.35% | 168 |
| Jan 8, 2026 | 25.14 | 25.14 | 25.11 | 25.11 | 25.11 | -0.69% | 1,358 |
| Jan 7, 2026 | 25.31 | 25.31 | 25.28 | 25.28 | 25.28 | 0.35% | 2,111 |
| Jan 6, 2026 | 25.15 | 25.19 | 25.11 | 25.19 | 25.19 | 0.17% | 5,133 |
| Jan 5, 2026 | 25.13 | 25.15 | 25.09 | 25.15 | 25.15 | 0.42% | 8,593 |
| Jan 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.14% | 85 |
| Dec 31, 2025 | 25.03 | 25.03 | 25.01 | 25.01 | 25.01 | -0.32% | 168 |
| Dec 30, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - | 1,338 |
| Dec 29, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 0.08% | 2,422 |
| Dec 26, 2025 | 25.17 | 25.17 | 25.07 | 25.07 | 25.07 | -0.48% | 812 |
| Dec 24, 2025 | 25.08 | 25.19 | 25.08 | 25.19 | 25.19 | 0.56% | 910 |
| Dec 23, 2025 | 24.95 | 25.08 | 24.95 | 25.05 | 25.05 | -0.18% | 8,694 |
| Dec 22, 2025 | 25.11 | 25.11 | 25.08 | 25.10 | 24.95 | 0.14% | 1,522 |
| Dec 19, 2025 | 25.04 | 25.07 | 25.04 | 25.06 | 24.91 | 0.06% | 421 |
| Dec 18, 2025 | 25.06 | 25.06 | 25.03 | 25.05 | 24.90 | 0.18% | 1,381 |
| Dec 17, 2025 | 25.00 | 25.01 | 24.99 | 25.00 | 24.85 | -0.32% | 3,944 |
| Dec 16, 2025 | 25.06 | 25.08 | 25.04 | 25.08 | 24.93 | 0.04% | 4,602 |
| Dec 15, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 24.92 | 0.08% | 1,512 |
| Dec 12, 2025 | 25.08 | 25.08 | 25.03 | 25.05 | 24.90 | -0.56% | 1,719 |
| Dec 11, 2025 | 25.18 | 25.19 | 25.15 | 25.19 | 25.04 | -0.26% | 5,157 |
| Dec 10, 2025 | 25.30 | 25.30 | 25.26 | 25.26 | 25.11 | 0.38% | 317 |
| Dec 9, 2025 | 25.23 | 25.23 | 25.16 | 25.16 | 25.01 | -0.08% | 2,338 |
| Dec 8, 2025 | 25.10 | 25.22 | 25.10 | 25.18 | 25.03 | -0.28% | 4,082 |
| Dec 5, 2025 | 25.25 | 25.26 | 25.18 | 25.25 | 25.10 | 0.32% | 13,436 |
| Dec 4, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.02 | -0.24% | 46 |
| Dec 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.08 | -0.03% | 265 |
| Dec 2, 2025 | 25.24 | 25.97 | 25.24 | 25.24 | 25.09 | -0.09% | 6,009 |
| Dec 1, 2025 | 25.18 | 25.26 | 25.16 | 25.26 | 25.11 | -0.51% | 12,394 |
| Nov 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.24 | -0.41% | 140 |
| Nov 26, 2025 | 25.41 | 25.50 | 25.41 | 25.50 | 25.34 | 0.39% | 512 |
| Nov 25, 2025 | 25.37 | 25.40 | 25.37 | 25.40 | 25.24 | 0.06% | 419 |
| Nov 24, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.23 | 0.64% | 159 |
| Nov 21, 2025 | 25.12 | 25.22 | 25.12 | 25.22 | 25.07 | -0.08% | 5,258 |
| Nov 20, 2025 | 25.42 | 25.42 | 25.24 | 25.24 | 24.94 | -0.84% | 2,626 |
| Nov 19, 2025 | 25.53 | 25.53 | 25.45 | 25.45 | 25.15 | -0.50% | 582 |
| Nov 18, 2025 | 25.52 | 25.58 | 25.49 | 25.58 | 25.28 | 0.11% | 1,397 |
| Nov 17, 2025 | 25.69 | 25.69 | 25.55 | 25.55 | 25.25 | -0.12% | 499 |
| Nov 14, 2025 | 25.64 | 25.65 | 25.58 | 25.58 | 25.28 | -0.26% | 1,606 |
| Nov 13, 2025 | 25.69 | 25.69 | 25.65 | 25.65 | 25.35 | -0.35% | 2,067 |
| Nov 12, 2025 | 25.73 | 25.77 | 25.72 | 25.74 | 25.43 | -0.39% | 2,890 |
| Nov 11, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.53 | 0.19% | 4,408 |
| Nov 10, 2025 | 25.69 | 25.84 | 25.69 | 25.79 | 25.48 | 0.74% | 8,090 |
| Nov 7, 2025 | 25.73 | 25.73 | 25.60 | 25.60 | 25.30 | -0.35% | 4,321 |
| Nov 6, 2025 | 25.87 | 25.87 | 25.69 | 25.69 | 25.38 | 0.25% | 3,423 |
| Nov 5, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.32 | -0.37% | 181 |