Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.68
-0.13 (-0.53%)
Feb 11, 2026, 3:28 PM EST - Market open
NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.69 | 24.72 | 24.65 | 24.68 | - | -0.53% | 16,089 |
| Feb 10, 2026 | 24.88 | 24.88 | 24.81 | 24.81 | 24.81 | -0.09% | 1,183 |
| Feb 9, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.44% | 1,590 |
| Feb 6, 2026 | 24.66 | 24.75 | 24.63 | 24.73 | 24.73 | 0.21% | 7,225 |
| Feb 5, 2026 | 24.70 | 24.73 | 24.63 | 24.67 | 24.67 | 0.03% | 4,548 |
| Feb 4, 2026 | 24.70 | 24.70 | 24.67 | 24.67 | 24.67 | -0.12% | 415 |
| Feb 3, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.32% | 63 |
| Feb 2, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.07% | 99 |
| Jan 30, 2026 | 24.82 | 24.82 | 24.76 | 24.76 | 24.76 | 0.16% | 378 |
| Jan 29, 2026 | 24.74 | 24.74 | 24.72 | 24.72 | 24.72 | -0.33% | 989 |
| Jan 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.02% | 107 |
| Jan 27, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.44% | 200 |
| Jan 26, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.78 | 0.04% | 121 |
| Jan 23, 2026 | 24.90 | 24.95 | 24.89 | 24.91 | 24.77 | 0.21% | 1,480 |
| Jan 22, 2026 | 24.88 | 24.88 | 24.86 | 24.86 | 24.72 | -0.38% | 2,232 |
| Jan 21, 2026 | 24.75 | 24.95 | 24.75 | 24.95 | 24.81 | 0.73% | 5,135 |
| Jan 20, 2026 | 24.84 | 24.84 | 24.77 | 24.77 | 24.63 | -0.79% | 6,141 |
| Jan 16, 2026 | 25.07 | 25.07 | 24.95 | 24.97 | 24.82 | -0.30% | 10,934 |
| Jan 15, 2026 | 25.02 | 25.07 | 25.02 | 25.04 | 24.90 | -0.22% | 2,127 |
| Jan 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.95 | -0.19% | 3,410 |
| Jan 13, 2026 | 25.16 | 25.17 | 25.14 | 25.14 | 25.00 | -0.03% | 783 |
| Jan 12, 2026 | 25.10 | 25.15 | 25.09 | 25.15 | 25.01 | -0.17% | 10,201 |
| Jan 9, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.05 | 0.35% | 168 |
| Jan 8, 2026 | 25.14 | 25.14 | 25.11 | 25.11 | 24.96 | -0.69% | 1,358 |
| Jan 7, 2026 | 25.31 | 25.31 | 25.28 | 25.28 | 25.14 | 0.35% | 2,111 |
| Jan 6, 2026 | 25.15 | 25.19 | 25.11 | 25.19 | 25.05 | 0.17% | 5,133 |
| Jan 5, 2026 | 25.13 | 25.15 | 25.09 | 25.15 | 25.01 | 0.42% | 8,593 |
| Jan 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.90 | 0.14% | 85 |
| Dec 31, 2025 | 25.03 | 25.03 | 25.01 | 25.01 | 24.87 | -0.32% | 168 |
| Dec 30, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.95 | - | 1,338 |
| Dec 29, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 24.95 | 0.08% | 2,422 |
| Dec 26, 2025 | 25.17 | 25.17 | 25.07 | 25.07 | 24.93 | -0.48% | 812 |
| Dec 24, 2025 | 25.08 | 25.19 | 25.08 | 25.19 | 25.05 | 0.56% | 910 |
| Dec 23, 2025 | 24.95 | 25.08 | 24.95 | 25.05 | 24.91 | -0.18% | 8,694 |
| Dec 22, 2025 | 25.11 | 25.11 | 25.08 | 25.10 | 24.80 | 0.14% | 1,522 |
| Dec 19, 2025 | 25.04 | 25.07 | 25.04 | 25.06 | 24.77 | 0.06% | 421 |
| Dec 18, 2025 | 25.06 | 25.06 | 25.03 | 25.05 | 24.76 | 0.18% | 1,381 |
| Dec 17, 2025 | 25.00 | 25.01 | 24.99 | 25.00 | 24.71 | -0.32% | 3,944 |
| Dec 16, 2025 | 25.06 | 25.08 | 25.04 | 25.08 | 24.79 | 0.04% | 4,602 |
| Dec 15, 2025 | 25.06 | 25.07 | 25.06 | 25.07 | 24.78 | 0.08% | 1,512 |
| Dec 12, 2025 | 25.08 | 25.08 | 25.03 | 25.05 | 24.76 | -0.56% | 1,719 |
| Dec 11, 2025 | 25.18 | 25.19 | 25.15 | 25.19 | 24.90 | -0.26% | 5,157 |
| Dec 10, 2025 | 25.30 | 25.30 | 25.26 | 25.26 | 24.96 | 0.38% | 317 |
| Dec 9, 2025 | 25.23 | 25.23 | 25.16 | 25.16 | 24.87 | -0.08% | 2,338 |
| Dec 8, 2025 | 25.10 | 25.22 | 25.10 | 25.18 | 24.89 | -0.28% | 4,082 |
| Dec 5, 2025 | 25.25 | 25.26 | 25.18 | 25.25 | 24.96 | 0.32% | 13,436 |
| Dec 4, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.88 | -0.24% | 46 |
| Dec 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.94 | -0.03% | 265 |
| Dec 2, 2025 | 25.24 | 25.97 | 25.24 | 25.24 | 24.94 | -0.09% | 6,009 |
| Dec 1, 2025 | 25.18 | 25.26 | 25.16 | 25.26 | 24.97 | -0.51% | 12,394 |