Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
22.87
0.00 (0.01%)
Apr 2, 2025, 12:26 PM EDT - Market open
NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.78 | 22.89 | 22.78 | 22.78 | - | -0.40% | 5,106 |
| Apr 1, 2025 | 22.71 | 22.87 | 22.71 | 22.87 | 22.87 | 1.14% | 9,210 |
| Mar 31, 2025 | 22.63 | 22.63 | 22.61 | 22.61 | 22.61 | -0.11% | 1,423 |
| Mar 28, 2025 | 22.61 | 22.63 | 22.61 | 22.63 | 22.63 | 0.19% | 3,659 |
| Mar 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.51% | 142 |
| Mar 26, 2025 | 22.83 | 22.83 | 22.69 | 22.71 | 22.71 | -2.05% | 1,251 |
| Mar 25, 2025 | 23.21 | 23.21 | 23.17 | 23.18 | 22.92 | -0.34% | 405 |
| Mar 24, 2025 | 23.36 | 23.36 | 23.26 | 23.26 | 23.00 | -0.21% | 6,428 |
| Mar 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.05 | -0.04% | 183 |
| Mar 20, 2025 | 23.33 | 23.33 | 23.30 | 23.32 | 23.06 | 0.41% | 7,101 |
| Mar 19, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 22.96 | -0.32% | 198 |
| Mar 18, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.04 | -0.21% | 198 |
| Mar 17, 2025 | 23.35 | 23.35 | 23.34 | 23.35 | 23.09 | 0.48% | 4,076 |
| Mar 14, 2025 | 23.05 | 23.24 | 23.05 | 23.24 | 22.98 | 0.93% | 8,658 |
| Mar 13, 2025 | 23.00 | 23.03 | 22.98 | 23.03 | 22.76 | -0.14% | 13,605 |
| Mar 12, 2025 | 23.22 | 23.24 | 23.01 | 23.06 | 22.80 | 0.07% | 12,301 |
| Mar 11, 2025 | 23.18 | 23.19 | 23.03 | 23.04 | 22.78 | -0.86% | 7,693 |
| Mar 10, 2025 | 23.42 | 23.42 | 23.17 | 23.24 | 22.98 | -0.81% | 35,197 |
| Mar 7, 2025 | 23.47 | 23.47 | 23.35 | 23.43 | 23.17 | -0.21% | 14,360 |
| Mar 6, 2025 | 23.68 | 23.68 | 23.48 | 23.48 | 23.21 | -1.08% | 9,043 |
| Mar 5, 2025 | 23.68 | 23.77 | 23.66 | 23.74 | 23.47 | 0.27% | 4,900 |
| Mar 4, 2025 | 23.74 | 23.74 | 23.67 | 23.67 | 23.40 | -1.23% | 20,059 |
| Mar 3, 2025 | 24.32 | 24.32 | 23.97 | 23.97 | 23.70 | -0.05% | 11,280 |
| Feb 28, 2025 | 23.99 | 24.00 | 23.98 | 23.98 | 23.71 | -0.21% | 6,263 |
| Feb 27, 2025 | 24.14 | 24.15 | 24.03 | 24.03 | 23.76 | -0.95% | 8,404 |
| Feb 26, 2025 | 24.10 | 24.26 | 24.08 | 24.26 | 23.99 | 0.29% | 27,113 |
| Feb 25, 2025 | 24.27 | 24.29 | 24.18 | 24.19 | 23.92 | -0.70% | 12,672 |
| Feb 24, 2025 | 24.44 | 24.45 | 24.36 | 24.36 | 24.08 | -0.76% | 3,468 |
| Feb 21, 2025 | 24.52 | 24.59 | 24.52 | 24.55 | 24.27 | 0.04% | 5,194 |
| Feb 20, 2025 | 24.51 | 24.54 | 24.51 | 24.54 | 24.26 | -0.02% | 1,636 |
| Feb 19, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.26 | 0.08% | 72 |
| Feb 18, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.24 | 0.04% | 365 |
| Feb 14, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.23 | 0.22% | 207 |
| Feb 13, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.18 | 0.68% | 207 |
| Feb 12, 2025 | 24.41 | 24.41 | 24.29 | 24.29 | 24.02 | -1.20% | 506 |
| Feb 11, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.31 | -0.10% | 63 |
| Feb 10, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.33 | 0.10% | 12 |
| Feb 7, 2025 | 24.66 | 24.67 | 24.59 | 24.59 | 24.31 | -0.58% | 2,527 |
| Feb 6, 2025 | 24.72 | 24.74 | 24.71 | 24.73 | 24.45 | 0.11% | 10,022 |
| Feb 5, 2025 | 24.70 | 24.74 | 24.69 | 24.70 | 24.42 | 0.58% | 1,745 |
| Feb 4, 2025 | 24.53 | 24.56 | 24.53 | 24.56 | 24.28 | 0.33% | 2,504 |
| Feb 3, 2025 | 24.36 | 24.49 | 24.32 | 24.48 | 24.20 | -0.33% | 10,310 |
| Jan 31, 2025 | 24.62 | 24.62 | 24.56 | 24.56 | 24.28 | -0.34% | 1,336 |
| Jan 30, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.37 | 0.17% | 7 |
| Jan 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.32 | 0.01% | 9 |
| Jan 28, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.32 | 0.11% | 2 |
| Jan 27, 2025 | 24.61 | 24.61 | 24.57 | 24.57 | 24.30 | - | 222 |
| Jan 24, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.30 | 0.02% | 40 |
| Jan 23, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.29 | -0.61% | 335 |
| Jan 22, 2025 | 24.72 | 24.72 | 24.67 | 24.72 | 24.44 | 0.65% | 10,318 |