Simplify US Small Cap PLUS Income ETF (SCY)
NYSEARCA: SCY · Real-Time Price · USD
22.18
+1.34 (6.41%)
May 12, 2025, 4:00 PM - Market closed
SCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 6.43% | 78 |
| May 9, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.23% | 2 |
| May 8, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.92% | - |
| May 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.01% | 16 |
| May 6, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.74% | 16 |
| May 5, 2025 | 20.79 | 20.85 | 20.79 | 20.85 | 20.85 | -1.41% | 332 |
| May 2, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 3.62% | 7 |
| May 1, 2025 | 20.48 | 20.48 | 20.41 | 20.41 | 20.41 | 0.69% | 407 |
| Apr 30, 2025 | 20.04 | 20.27 | 20.04 | 20.27 | 20.27 | -0.64% | 197 |
| Apr 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.67% | 31 |
| Apr 28, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.41% | - |
| Apr 25, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.43% | 5 |
| Apr 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 3.49% | 8 |
| Apr 23, 2025 | 20.16 | 20.16 | 19.59 | 19.59 | 19.59 | 2.12% | 201 |
| Apr 22, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 2.92% | 9 |
| Apr 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.97% | - |
| Apr 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.70% | 36 |
| Apr 16, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.71% | 115 |
| 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 |