Simplify US Small Cap PLUS Income ETF (SCY)
NYSEARCA: SCY · Real-Time Price · USD
21.17
-1.61 (-7.07%)
Feb 21, 2025, 10:26 AM EST - Market closed
SCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.94% | 14 |
| Feb 27, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -2.10% | 6 |
| Feb 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.07% | 6 |
| Feb 25, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.97% | 25 |
| Feb 24, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.76% | 58 |
| Feb 21, 2025 | 22.34 | 22.34 | 21.78 | 21.78 | 21.78 | -3.46% | 150 |
| Feb 20, 2025 | 22.41 | 22.57 | 22.41 | 22.57 | 22.57 | -0.94% | 347 |
| Feb 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.33% | 60 |
| Feb 18, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.58% | 17 |
| Feb 14, 2025 | 22.85 | 22.85 | 22.73 | 22.73 | 22.73 | -0.19% | 100 |
| Feb 13, 2025 | 22.56 | 22.77 | 22.56 | 22.77 | 22.77 | 1.42% | 151 |
| Feb 12, 2025 | 22.37 | 22.45 | 22.37 | 22.45 | 22.45 | -1.31% | 201 |
| Feb 11, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.11% | 5,585 |
| Feb 10, 2025 | 22.72 | 22.77 | 22.64 | 22.77 | 22.77 | 0.26% | 5,585 |
| Feb 7, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.36% | 15 |
| Feb 6, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.23% | 15 |
| Feb 5, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.73% | 11 |
| Feb 4, 2025 | 22.78 | 22.91 | 22.78 | 22.91 | 22.91 | 0.95% | 350 |
| Feb 3, 2025 | 22.41 | 22.81 | 22.41 | 22.70 | 22.70 | -1.76% | 265 |
| Jan 31, 2025 | 23.36 | 23.36 | 23.10 | 23.10 | 23.10 | -0.93% | 152 |
| Jan 30, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.97% | 134 |
| Jan 29, 2025 | 23.18 | 23.18 | 23.10 | 23.10 | 23.10 | -0.39% | 134 |
| Jan 28, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.20% | 22 |
| Jan 27, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.72% | 54 |
| Jan 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.50% | 47 |
| Jan 23, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.64% | 2 |
| Jan 22, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.58% | 102 |
| Jan 21, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.87% | 5 |
| Jan 17, 2025 | 22.97 | 23.02 | 22.97 | 22.99 | 22.99 | 0.80% | 231 |
| Jan 16, 2025 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.23% | 100 |
| Jan 15, 2025 | 22.83 | 22.83 | 22.75 | 22.75 | 22.75 | 1.99% | 483 |
| Jan 14, 2025 | 22.25 | 22.35 | 22.25 | 22.31 | 22.31 | 1.65% | 441 |
| Jan 13, 2025 | 21.58 | 21.95 | 21.58 | 21.95 | 21.95 | 0.49% | 778 |
| Jan 10, 2025 | 22.36 | 22.36 | 21.72 | 21.84 | 21.84 | -2.38% | 503 |
| Jan 8, 2025 | 22.35 | 22.37 | 22.35 | 22.37 | 22.37 | -0.14% | 418 |
| Jan 7, 2025 | 22.41 | 22.57 | 22.40 | 22.40 | 22.40 | -0.95% | 1,132 |
| Jan 6, 2025 | 22.92 | 22.92 | 22.62 | 22.62 | 22.62 | 0.02% | 682 |
| Jan 3, 2025 | 22.44 | 22.65 | 22.44 | 22.62 | 22.62 | 1.49% | 95,511 |
| Jan 2, 2025 | 22.33 | 22.33 | 22.28 | 22.28 | 22.28 | 0.13% | 198 |
| Dec 31, 2024 | 22.56 | 22.56 | 22.25 | 22.25 | 22.25 | -0.32% | 202 |
| Dec 30, 2024 | 22.43 | 22.43 | 22.33 | 22.33 | 22.33 | -0.79% | 187 |
| Dec 27, 2024 | 22.52 | 22.52 | 22.46 | 22.50 | 22.50 | -2.12% | 627 |
| Dec 26, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.69% | 263,481 |
| Dec 24, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 2.02% | 1 |
| Dec 23, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.25% | 1 |
| Dec 20, 2024 | 22.56 | 22.56 | 22.44 | 22.44 | 22.44 | 1.68% | 205 |
| Dec 19, 2024 | 22.45 | 22.45 | 22.04 | 22.07 | 22.07 | -1.19% | 609 |
| Dec 18, 2024 | 24.09 | 24.09 | 22.33 | 22.33 | 22.33 | -6.76% | 420 |
| Dec 17, 2024 | 24.08 | 24.08 | 23.95 | 23.95 | 23.95 | -1.48% | 3,007 |
| Dec 16, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.62% | 17 |
| Dec 13, 2024 | 24.28 | 24.28 | 24.16 | 24.16 | 24.16 | -0.76% | 150 |
| Dec 12, 2024 | 24.45 | 24.46 | 24.35 | 24.35 | 24.35 | -1.02% | 282 |
| Dec 11, 2024 | 24.61 | 24.61 | 24.60 | 24.60 | 24.60 | 0.80% | 168 |
| Dec 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.35% | 50 |
| Dec 9, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.19% | 110 |
| Dec 6, 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.20% | 11 |
| Dec 5, 2024 | 24.61 | 24.64 | 24.48 | 24.48 | 24.48 | -1.73% | 355 |
| Dec 4, 2024 | 24.92 | 24.96 | 24.86 | 24.91 | 24.91 | 0.42% | 1,783 |