Skip to main content
logo
Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.59
+0.05 (0.20%)
Mar 4, 2026, 4:00 PM EST - Market closed

NMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202624.6124.6324.5924.5924.590.20%391
Mar 3, 202624.5724.5724.5424.5424.54-0.77%5,153
Mar 2, 202624.7224.7324.7224.7324.73-0.10%333
Feb 27, 202624.7624.7624.7624.7624.76-0.08%284
Feb 26, 202624.7124.7824.7124.7824.770.10%435
Feb 25, 202624.7524.7524.7524.7524.75-0.10%314
Feb 24, 202624.8024.8124.7824.7824.78-0.08%1,102
Feb 23, 202624.8224.8224.8024.8024.67-0.18%375
Feb 20, 202624.7824.8424.7824.8424.710.07%3,149
Feb 19, 202624.8324.8324.8224.8224.690.28%1,124
Feb 18, 202624.7724.7724.7524.7524.62-0.03%4,349
Feb 17, 202624.7324.7924.7324.7624.630.04%2,517
Feb 13, 202624.7724.7724.7524.7524.62-0.04%308
Feb 12, 202624.7124.7724.7124.7624.630.41%5,050
Feb 11, 202624.6924.7224.6524.6624.53-0.61%16,512
Feb 10, 202624.8824.8824.8124.8124.68-0.09%1,183
Feb 9, 202624.8324.8324.8324.8324.700.44%1,590
Feb 6, 202624.6624.7524.6324.7324.600.21%7,225
Feb 5, 202624.7024.7324.6324.6724.540.03%4,548
Feb 4, 202624.7024.7024.6724.6724.54-0.12%415
Feb 3, 202624.7024.7024.7024.7024.57-0.32%63
Feb 2, 202624.7824.7824.7824.7824.650.07%99
Jan 30, 202624.8224.8224.7624.7624.630.16%378
Jan 29, 202624.7424.7424.7224.7224.59-0.33%989
Jan 28, 202624.8024.8024.8024.8024.67-0.02%107
Jan 27, 202624.8124.8124.8124.8124.68-0.44%200
Jan 26, 202624.9224.9224.9224.9224.650.04%121
Jan 23, 202624.9024.9524.8924.9124.640.21%1,480
Jan 22, 202624.8824.8824.8624.8624.59-0.38%2,232
Jan 21, 202624.7524.9524.7524.9524.680.73%5,135
Jan 20, 202624.8424.8424.7724.7724.50-0.79%6,141
Jan 16, 202625.0725.0724.9524.9724.69-0.30%10,934
Jan 15, 202625.0225.0725.0225.0424.77-0.22%2,127
Jan 14, 202625.1025.1025.1025.1024.82-0.19%3,410
Jan 13, 202625.1625.1725.1425.1424.87-0.03%783
Jan 12, 202625.1025.1525.0925.1524.88-0.17%10,201
Jan 9, 202625.1725.1925.1725.1924.920.35%168
Jan 8, 202625.1425.1425.1125.1124.83-0.69%1,358
Jan 7, 202625.3125.3125.2825.2825.010.35%2,111
Jan 6, 202625.1525.1925.1125.1924.920.17%5,133
Jan 5, 202625.1325.1525.0925.1524.880.42%8,593
Jan 2, 202625.0525.0525.0525.0524.770.14%85
Dec 31, 202525.0325.0325.0125.0124.74-0.32%168
Dec 30, 202525.0925.0925.0925.0924.82-1,338
Dec 29, 202525.0825.0925.0825.0924.820.08%2,422
Dec 26, 202525.1725.1725.0725.0724.80-0.48%812
Dec 24, 202525.0825.1925.0825.1924.920.56%910
Dec 23, 202524.9525.0824.9525.0524.78-0.18%8,694
Dec 22, 202525.1125.1125.0825.1024.670.14%1,522
Dec 19, 202525.0425.0725.0425.0624.640.06%421