Simplify National Muni Bond ETF (NMB)

NMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	24.87	24.89	24.86	24.86	-	-0.30%	1,292
Jun 22, 2026	24.81	25.32	24.79	24.93	24.93	-0.04%	16,809
Jun 18, 2026	24.90	24.94	24.90	24.94	24.94	0.85%	766
Jun 17, 2026	24.78	24.84	24.69	24.73	24.73	-0.12%	2,530
Jun 16, 2026	24.75	24.80	24.75	24.76	24.76	0.03%	1,553
Jun 15, 2026	24.68	24.80	24.68	24.75	24.75	0.27%	1,934
Jun 12, 2026	24.58	24.73	24.58	24.69	24.69	-0.48%	1,660
Jun 11, 2026	24.72	24.81	24.67	24.81	24.81	0.53%	4,023
Jun 10, 2026	24.80	24.80	24.64	24.68	24.68	-0.42%	9,717
Jun 9, 2026	24.76	24.78	24.73	24.78	24.78	0.24%	359
Jun 8, 2026	24.73	24.76	24.67	24.72	24.72	0.12%	810
Jun 5, 2026	24.71	24.71	24.69	24.69	24.69	-0.32%	257
Jun 4, 2026	24.73	24.77	24.73	24.77	24.77	0.25%	424
Jun 3, 2026	24.79	24.79	24.69	24.71	24.71	-0.28%	1,681
Jun 2, 2026	24.68	24.78	24.68	24.78	24.78	0.31%	847
Jun 1, 2026	24.68	24.70	24.61	24.70	24.70	0.34%	1,120
May 29, 2026	24.63	24.65	24.59	24.62	24.62	0.06%	11,650
May 28, 2026	24.61	24.68	24.60	24.60	24.60	0.23%	499
May 27, 2026	24.51	24.58	24.45	24.54	24.54	0.28%	735
May 26, 2026	24.46	24.51	24.42	24.48	24.48	0.86%	1,153
May 22, 2026	24.42	24.42	24.31	24.35	24.27	-0.09%	2,633
May 21, 2026	24.30	24.38	24.30	24.37	24.29	-0.12%	479
May 20, 2026	24.33	24.40	24.27	24.40	24.32	0.63%	1,494
May 19, 2026	24.30	24.31	24.21	24.25	24.17	-0.55%	2,824
May 18, 2026	24.40	24.43	24.35	24.38	24.30	0.08%	915
May 15, 2026	24.43	24.43	24.36	24.36	24.28	-0.57%	548
May 14, 2026	24.66	24.66	24.49	24.50	24.42	-0.53%	9,561
May 13, 2026	24.62	24.63	24.58	24.63	24.55	0.15%	772
May 12, 2026	24.63	24.63	24.53	24.59	24.51	-0.14%	588
May 11, 2026	24.71	24.72	24.60	24.63	24.54	-0.06%	1,041
May 8, 2026	24.70	24.70	24.64	24.64	24.56	0.22%	534
May 7, 2026	24.65	24.65	24.59	24.59	24.51	-0.17%	483
May 6, 2026	24.62	24.65	24.60	24.63	24.55	0.61%	828
May 5, 2026	24.55	24.60	24.48	24.48	24.40	-	10,675
May 4, 2026	24.52	24.55	24.41	24.48	24.40	-0.12%	2,647
May 1, 2026	24.56	24.57	24.51	24.51	24.43	-0.17%	776
Apr 30, 2026	24.54	24.57	24.52	24.55	24.47	0.13%	1,904
Apr 29, 2026	24.47	24.53	24.47	24.52	24.44	-0.21%	1,000
Apr 28, 2026	24.58	24.59	24.49	24.57	24.49	0.01%	1,960
Apr 27, 2026	24.56	24.87	24.55	24.57	24.49	0.04%	5,178
Apr 24, 2026	24.72	24.72	24.68	24.68	24.48	0.05%	1,274
Apr 23, 2026	24.69	24.69	24.60	24.67	24.47	-0.21%	1,956
Apr 22, 2026	24.66	24.75	24.66	24.72	24.52	0.39%	3,473
Apr 21, 2026	24.64	24.64	24.62	24.62	24.42	-0.18%	403
Apr 20, 2026	24.56	24.67	24.47	24.67	24.47	-0.21%	3,698
Apr 17, 2026	24.70	24.73	24.69	24.72	24.52	0.53%	3,711
Apr 16, 2026	24.62	24.65	24.59	24.59	24.39	0.17%	4,673
Apr 15, 2026	24.53	24.57	24.53	24.55	24.35	-0.53%	4,274
Apr 14, 2026	24.56	24.68	24.55	24.68	24.48	0.43%	29,532
Apr 13, 2026	24.57	24.58	24.57	24.58	24.38	0.51%	11,388

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.