Skip to main content
Simplify US Small Cap PLUS Income ETF (SCY)
NYSEARCA: SCY · Real-Time Price · USD
0.00
0.00 (0.00%)
Jan 29, 2025, 4:00 PM EST - Market closed

SCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202523.3223.3223.3223.3223.320.97%134
Jan 29, 202523.1823.1823.1023.1023.10-0.39%134
Jan 28, 202523.1923.1923.1923.1923.190.20%22
Jan 27, 202523.1423.1423.1423.1423.14-0.72%54
Jan 24, 202523.3123.3123.3123.3123.31-0.50%47
Jan 23, 202523.4323.4323.4323.4323.430.64%2
Jan 22, 202523.2823.2823.2823.2823.28-0.58%102
Jan 21, 202523.4123.4123.4123.4123.411.87%5
Jan 17, 202522.9723.0222.9722.9922.990.80%231
Jan 16, 202522.7022.8022.7022.8022.800.23%100
Jan 15, 202522.8322.8322.7522.7522.751.99%483
Jan 14, 202522.2522.3522.2522.3122.311.65%441
Jan 13, 202521.5821.9521.5821.9521.950.49%778
Jan 10, 202522.3622.3621.7221.8421.84-2.38%503
Jan 8, 202522.3522.3722.3522.3722.37-0.14%418
Jan 7, 202522.4122.5722.4022.4022.40-0.95%1,132
Jan 6, 202522.9222.9222.6222.6222.620.02%682
Jan 3, 202522.4422.6522.4422.6222.621.49%95,511
Jan 2, 202522.3322.3322.2822.2822.280.13%198
Dec 31, 202422.5622.5622.2522.2522.25-0.32%202
Dec 30, 202422.4322.4322.3322.3322.33-0.79%187
Dec 27, 202422.5222.5222.4622.5022.50-2.12%627
Dec 26, 202422.9922.9922.9922.9922.990.69%263,481
Dec 24, 202422.8322.8322.8322.8322.832.02%1
Dec 23, 202422.3822.3822.3822.3822.38-0.25%1
Dec 20, 202422.5622.5622.4422.4422.441.68%205
Dec 19, 202422.4522.4522.0422.0722.07-1.19%609
Dec 18, 202424.0924.0922.3322.3322.33-6.76%420
Dec 17, 202424.0824.0823.9523.9523.95-1.48%3,007
Dec 16, 202424.3124.3124.3124.3124.310.62%17
Dec 13, 202424.2824.2824.1624.1624.16-0.76%150
Dec 12, 202424.4524.4624.3524.3524.35-1.02%282
Dec 11, 202424.6124.6124.6024.6024.600.80%168
Dec 10, 202424.4024.4024.4024.4024.40-0.35%50
Dec 9, 202424.4924.4924.4924.4924.49-0.19%110
Dec 6, 202424.5324.5324.5324.5324.530.20%11
Dec 5, 202424.6124.6424.4824.4824.48-1.73%355
Dec 4, 202424.9224.9624.8624.9124.910.42%1,783