Simplify US Equity PLUS Downside Convexity ETF (SPD)
NYSEARCA: SPD · Real-Time Price · USD
31.12
+0.07 (0.22%)
Apr 2, 2025, 12:27 PM EDT - Market open
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 30.70 | 31.08 | 30.70 | 31.05 | 31.05 | 0.38% | 196,066 |
| Mar 31, 2025 | 30.57 | 30.98 | 30.47 | 30.93 | 30.93 | 0.29% | 1,875 |
| Mar 28, 2025 | 31.32 | 31.32 | 30.82 | 30.84 | 30.84 | -1.88% | 7,108 |
| Mar 27, 2025 | 31.47 | 31.57 | 31.43 | 31.43 | 31.43 | -0.29% | 22,217 |
| Mar 26, 2025 | 31.66 | 31.66 | 31.39 | 31.53 | 31.53 | -0.92% | 1,266 |
| Mar 25, 2025 | 32.00 | 32.04 | 31.82 | 31.82 | 31.74 | -0.44% | 41,516 |
| Mar 24, 2025 | 31.89 | 31.96 | 31.85 | 31.96 | 31.88 | 1.60% | 3,053 |
| Mar 21, 2025 | 31.29 | 31.46 | 31.27 | 31.46 | 31.38 | -0.09% | 4,758 |
| Mar 20, 2025 | 31.48 | 31.75 | 31.43 | 31.49 | 31.41 | -0.31% | 10,378 |
| Mar 19, 2025 | 31.50 | 31.58 | 31.50 | 31.58 | 31.50 | 0.83% | 3,817 |
| Mar 18, 2025 | 31.33 | 31.43 | 31.22 | 31.32 | 31.25 | -1.16% | 390,710 |
| Mar 17, 2025 | 31.62 | 31.80 | 31.50 | 31.69 | 31.61 | 0.51% | 36,668 |
| Mar 14, 2025 | 31.11 | 31.54 | 31.11 | 31.53 | 31.45 | 1.97% | 10,328 |
| Mar 13, 2025 | 31.28 | 31.28 | 30.92 | 30.92 | 30.84 | -1.38% | 5,998 |
| Mar 12, 2025 | 31.46 | 31.52 | 31.25 | 31.35 | 31.27 | 0.19% | 11,392 |
| Mar 11, 2025 | 31.29 | 31.43 | 31.10 | 31.29 | 31.22 | -0.15% | 25,549 |
| Mar 10, 2025 | 31.89 | 31.89 | 31.19 | 31.34 | 31.26 | -2.86% | 90,542 |
| Mar 7, 2025 | 31.93 | 32.27 | 31.67 | 32.27 | 32.18 | 0.50% | 10,791 |
| Mar 6, 2025 | 32.08 | 32.38 | 31.98 | 32.11 | 32.02 | -1.64% | 4,851 |
| Mar 5, 2025 | 32.26 | 32.72 | 32.02 | 32.64 | 32.56 | 1.21% | 34,789 |
| Mar 4, 2025 | 32.36 | 32.67 | 31.93 | 32.25 | 32.17 | -0.92% | 497,053 |
| Mar 3, 2025 | 33.41 | 33.41 | 32.43 | 32.55 | 32.47 | -2.01% | 7,053 |
| Feb 28, 2025 | 32.88 | 33.22 | 32.70 | 33.22 | 33.13 | 1.54% | 300,130 |
| Feb 27, 2025 | 33.37 | 33.39 | 32.71 | 32.71 | 32.63 | -2.00% | 7,921 |
| Feb 26, 2025 | 33.35 | 33.74 | 33.17 | 33.38 | 33.30 | 0.25% | 10,322 |
| Feb 25, 2025 | 33.57 | 33.57 | 33.04 | 33.30 | 33.21 | -1.28% | 275,915 |
| Feb 24, 2025 | 33.97 | 34.07 | 33.71 | 33.73 | 33.65 | -0.65% | 143,769 |
| Feb 21, 2025 | 34.64 | 34.64 | 33.94 | 33.95 | 33.86 | -2.12% | 13,497 |
| Feb 20, 2025 | 34.77 | 34.77 | 34.47 | 34.69 | 34.60 | -0.41% | 8,982 |
| Feb 19, 2025 | 34.66 | 34.87 | 34.65 | 34.83 | 34.74 | 0.36% | 12,336 |
| Feb 18, 2025 | 34.65 | 34.71 | 34.62 | 34.71 | 34.62 | 0.07% | 6,040 |
| Feb 14, 2025 | 34.69 | 34.72 | 34.63 | 34.68 | 34.59 | 0.05% | 18,174 |
| Feb 13, 2025 | 34.34 | 34.66 | 34.34 | 34.66 | 34.57 | 1.14% | 4,978 |
| Feb 12, 2025 | 34.16 | 34.33 | 34.16 | 34.27 | 34.19 | -0.36% | 10,355 |
| Feb 11, 2025 | 34.41 | 34.48 | 34.27 | 34.40 | 34.31 | -0.01% | 5,938 |
| Feb 10, 2025 | 34.35 | 34.42 | 34.30 | 34.40 | 34.31 | 1.00% | 131,272 |
| Feb 7, 2025 | 34.52 | 34.64 | 34.06 | 34.06 | 33.97 | -0.82% | 7,065 |
| Feb 6, 2025 | 33.21 | 34.44 | 33.21 | 34.34 | 34.25 | -0.32% | 35,961 |
| Feb 5, 2025 | 34.15 | 34.45 | 34.10 | 34.45 | 34.36 | 0.53% | 9,470 |
| Feb 4, 2025 | 34.28 | 34.33 | 34.11 | 34.27 | 34.18 | 0.36% | 5,830 |
| Feb 3, 2025 | 33.74 | 34.31 | 33.68 | 34.15 | 34.06 | -0.79% | 40,527 |
| Jan 31, 2025 | 34.71 | 34.91 | 34.41 | 34.42 | 34.33 | -0.75% | 9,358 |
| Jan 30, 2025 | 34.50 | 34.70 | 34.46 | 34.68 | 34.59 | 0.69% | 12,255 |
| Jan 29, 2025 | 34.57 | 34.57 | 34.33 | 34.44 | 34.36 | -0.53% | 7,584 |
| Jan 28, 2025 | 34.28 | 34.69 | 34.26 | 34.63 | 34.54 | 1.04% | 26,049 |
| Jan 27, 2025 | 33.86 | 34.32 | 33.86 | 34.27 | 34.18 | -1.72% | 16,091 |
| Jan 24, 2025 | 35.22 | 35.30 | 34.69 | 34.87 | 34.78 | -0.62% | 10,960 |
| Jan 23, 2025 | 34.87 | 35.09 | 34.82 | 35.09 | 35.00 | 0.61% | 30,802 |
| Jan 22, 2025 | 34.78 | 35.07 | 34.78 | 34.88 | 34.79 | 1.04% | 18,820 |
| Jan 21, 2025 | 34.39 | 34.56 | 34.24 | 34.52 | 34.43 | 1.10% | 95,921 |