Simplify US Small Cap PLUS Income ETF (SCY)
NYSEARCA: SCY · Real-Time Price · USD
19.21
-0.16 (-0.81%)
At close: Apr 15, 2025, 11:48 AM
19.14
-0.06 (-0.32%)
Pre-market: Apr 16, 2025, 4:06 AM EDT
SCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 19.36 | 19.36 | 19.21 | 19.21 | 19.21 | -0.81% | 155 |
| Apr 14, 2025 | 19.37 | 19.50 | 19.36 | 19.36 | 19.36 | 0.22% | 1,530 |
| Apr 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 2.39% | 90 |
| Apr 10, 2025 | 18.64 | 18.87 | 18.61 | 18.87 | 18.87 | -8.71% | 674 |
| Apr 9, 2025 | 17.17 | 20.67 | 17.17 | 20.67 | 20.67 | 22.14% | 1,743 |
| Apr 8, 2025 | 18.21 | 18.21 | 16.92 | 16.92 | 16.92 | -1.15% | 400 |
| Apr 7, 2025 | 16.85 | 17.12 | 16.85 | 17.12 | 17.12 | -5.59% | 806 |
| Apr 4, 2025 | 17.86 | 18.13 | 17.85 | 18.13 | 18.13 | -0.15% | 402 |
| Apr 3, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -9.77% | 43 |
| Apr 2, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 2.34% | 7 |
| Apr 1, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.51% | 2 |
| Mar 31, 2025 | 19.40 | 19.57 | 19.40 | 19.57 | 19.57 | 0.53% | 191 |
| Mar 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.95% | 182 |
| Mar 27, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.45% | 3 |
| Mar 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -1.37% | 97 |
| Mar 25, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.33 | -0.78% | 50 |
| Mar 24, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.49 | 3.02% | 53 |
| Mar 21, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | -0.79% | 26 |
| Mar 20, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.04 | -0.52% | 6 |
| Mar 19, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.15 | 1.59% | 100 |
| Mar 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.83 | -1.22% | 381 |
| Mar 17, 2025 | 20.03 | 20.18 | 20.03 | 20.18 | 20.08 | 1.27% | 381 |
| Mar 14, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.83 | 3.66% | 1 |
| Mar 13, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | -2.17% | 10 |
| Mar 12, 2025 | 19.60 | 19.90 | 19.60 | 19.65 | 19.55 | -0.05% | 2,409 |
| Mar 11, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.56 | 0.03% | 12 |
| Mar 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | -3.81% | 43 |
| Mar 7, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.33 | 0.84% | 1 |
| Mar 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.16 | -1.56% | 1 |
| Mar 5, 2025 | 20.20 | 20.58 | 20.20 | 20.58 | 20.48 | 1.19% | 1,005 |
| Mar 4, 2025 | 20.18 | 20.34 | 20.18 | 20.34 | 20.24 | -1.28% | 1,008 |
| Mar 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | -2.67% | 109 |
| Feb 28, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.07 | 0.94% | 14 |
| Feb 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.87 | -2.10% | 6 |
| Feb 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.32 | 0.07% | 6 |
| Feb 25, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.30 | -0.97% | 25 |
| Feb 24, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.51 | -0.76% | 58 |
| Feb 21, 2025 | 22.34 | 22.34 | 21.78 | 21.78 | 21.68 | -3.46% | 150 |
| Feb 20, 2025 | 22.41 | 22.57 | 22.41 | 22.57 | 22.45 | -0.94% | 347 |
| Feb 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.67 | -0.33% | 60 |
| Feb 18, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.74 | 0.58% | 17 |
| Feb 14, 2025 | 22.85 | 22.85 | 22.73 | 22.73 | 22.61 | -0.19% | 100 |
| Feb 13, 2025 | 22.56 | 22.77 | 22.56 | 22.77 | 22.66 | 1.42% | 151 |
| Feb 12, 2025 | 22.37 | 22.45 | 22.37 | 22.45 | 22.34 | -1.31% | 201 |
| Feb 11, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.63 | -0.11% | 5,585 |
| Feb 10, 2025 | 22.72 | 22.77 | 22.64 | 22.77 | 22.66 | 0.26% | 5,585 |
| Feb 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.60 | -1.36% | 15 |
| Feb 6, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.91 | -0.23% | 15 |
| Feb 5, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 22.97 | 0.73% | 11 |
| Feb 4, 2025 | 22.78 | 22.91 | 22.78 | 22.91 | 22.80 | 0.95% | 350 |