Simplify National Muni Bond ETF (NMB)
NYSEARCA: NMB · Real-Time Price · USD
24.67
-0.05 (-0.21%)
At close: Apr 20, 2026, 4:00 PM EDT
24.67
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
NMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 24.56 | 24.67 | 24.47 | 24.64 | - | -0.32% | 3,507 |
| Apr 17, 2026 | 24.70 | 24.73 | 24.69 | 24.72 | 24.72 | 0.53% | 3,711 |
| Apr 16, 2026 | 24.62 | 24.65 | 24.59 | 24.59 | 24.59 | 0.17% | 4,673 |
| Apr 15, 2026 | 24.53 | 24.57 | 24.53 | 24.55 | 24.55 | -0.53% | 4,274 |
| Apr 14, 2026 | 24.56 | 24.68 | 24.55 | 24.68 | 24.68 | 0.43% | 29,532 |
| Apr 13, 2026 | 24.57 | 24.58 | 24.57 | 24.58 | 24.58 | 0.51% | 11,388 |
| Apr 10, 2026 | 24.53 | 24.60 | 24.45 | 24.45 | 24.45 | -0.69% | 11,510 |
| Apr 9, 2026 | 24.65 | 24.67 | 24.62 | 24.62 | 24.62 | 0.61% | 4,868 |
| Apr 8, 2026 | 24.53 | 24.58 | 24.47 | 24.47 | 24.47 | 0.64% | 677 |
| Apr 7, 2026 | 24.29 | 24.32 | 24.27 | 24.32 | 24.31 | 0.18% | 1,316 |
| Apr 6, 2026 | 24.26 | 24.27 | 24.26 | 24.27 | 24.27 | -0.08% | 405 |
| Apr 2, 2026 | 24.22 | 24.29 | 24.22 | 24.29 | 24.29 | - | 2,975 |
| Apr 1, 2026 | 24.26 | 24.29 | 24.26 | 24.29 | 24.29 | 0.53% | 4,528 |
| Mar 31, 2026 | 24.19 | 24.19 | 24.16 | 24.16 | 24.16 | 0.37% | 1,322 |
| Mar 30, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.22% | 259 |
| Mar 27, 2026 | 23.92 | 24.06 | 23.92 | 24.02 | 24.02 | 0.22% | 6,498 |
| Mar 26, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.09% | 152 |
| Mar 25, 2026 | 24.24 | 24.24 | 24.23 | 24.23 | 24.11 | 0.77% | 1,900 |
| Mar 24, 2026 | 24.11 | 24.12 | 23.99 | 24.05 | 23.93 | -1.26% | 11,416 |
| Mar 23, 2026 | 24.18 | 24.37 | 24.18 | 24.35 | 24.23 | 1.11% | 5,220 |
| Mar 20, 2026 | 24.39 | 24.39 | 24.08 | 24.08 | 23.96 | -1.54% | 1,132 |
| Mar 19, 2026 | 24.42 | 24.46 | 24.42 | 24.46 | 24.34 | 0.12% | 336 |
| Mar 18, 2026 | 24.49 | 24.49 | 24.41 | 24.43 | 24.31 | 0.03% | 6,230 |
| Mar 17, 2026 | 24.43 | 24.44 | 24.39 | 24.42 | 24.30 | 0.09% | 10,741 |
| Mar 16, 2026 | 24.53 | 24.53 | 24.38 | 24.40 | 24.28 | 0.04% | 13,837 |
| Mar 13, 2026 | 24.33 | 24.39 | 24.33 | 24.39 | 24.27 | 0.37% | 2,588 |
| Mar 12, 2026 | 24.37 | 24.37 | 24.29 | 24.30 | 24.18 | -0.43% | 1,576 |
| Mar 11, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.28 | 0.02% | 69 |
| Mar 10, 2026 | 24.43 | 24.44 | 24.40 | 24.40 | 24.28 | -0.54% | 6,448 |
| Mar 9, 2026 | 24.49 | 24.53 | 24.49 | 24.53 | 24.41 | - | 3,818 |
| Mar 6, 2026 | 24.50 | 24.53 | 24.46 | 24.53 | 24.41 | -0.01% | 10,174 |
| Mar 5, 2026 | 24.48 | 24.54 | 24.48 | 24.54 | 24.41 | -0.22% | 309 |
| Mar 4, 2026 | 24.61 | 24.63 | 24.59 | 24.59 | 24.47 | 0.20% | 391 |
| Mar 3, 2026 | 24.57 | 24.57 | 24.54 | 24.54 | 24.42 | -0.77% | 5,153 |
| Mar 2, 2026 | 24.72 | 24.73 | 24.72 | 24.73 | 24.61 | -0.10% | 333 |
| Feb 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.63 | -0.08% | 284 |
| Feb 26, 2026 | 24.71 | 24.78 | 24.71 | 24.78 | 24.65 | 0.10% | 435 |
| Feb 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.63 | -0.10% | 314 |
| Feb 24, 2026 | 24.80 | 24.81 | 24.78 | 24.78 | 24.65 | -0.08% | 1,102 |
| Feb 23, 2026 | 24.82 | 24.82 | 24.80 | 24.80 | 24.54 | -0.18% | 375 |
| Feb 20, 2026 | 24.78 | 24.84 | 24.78 | 24.84 | 24.59 | 0.07% | 3,149 |
| Feb 19, 2026 | 24.83 | 24.83 | 24.82 | 24.82 | 24.57 | 0.28% | 1,124 |
| Feb 18, 2026 | 24.77 | 24.77 | 24.75 | 24.75 | 24.50 | -0.03% | 4,349 |
| Feb 17, 2026 | 24.73 | 24.79 | 24.73 | 24.76 | 24.51 | 0.04% | 2,517 |
| Feb 13, 2026 | 24.77 | 24.77 | 24.75 | 24.75 | 24.50 | -0.04% | 308 |
| Feb 12, 2026 | 24.71 | 24.77 | 24.71 | 24.76 | 24.51 | 0.41% | 5,050 |
| Feb 11, 2026 | 24.69 | 24.72 | 24.65 | 24.66 | 24.41 | -0.61% | 16,512 |
| Feb 10, 2026 | 24.88 | 24.88 | 24.81 | 24.81 | 24.56 | -0.09% | 1,183 |
| Feb 9, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.58 | 0.44% | 1,590 |
| Feb 6, 2026 | 24.66 | 24.75 | 24.63 | 24.73 | 24.47 | 0.21% | 7,225 |