Simplify US Equity PLUS Downside Convexity ETF (SPD)
NYSEARCA: SPD · Real-Time Price · USD
39.18
+0.16 (0.42%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.01 | 39.23 | 38.98 | 39.18 | 39.18 | 0.43% | 7,618 |
| Oct 16, 2025 | 39.44 | 39.49 | 38.80 | 39.02 | 39.02 | -0.47% | 8,734 |
| Oct 15, 2025 | 39.35 | 39.47 | 39.04 | 39.20 | 39.20 | 0.47% | 2,715 |
| Oct 14, 2025 | 38.71 | 39.28 | 38.71 | 39.02 | 39.02 | -0.46% | 10,872 |
| Oct 13, 2025 | 39.48 | 39.48 | 38.93 | 39.20 | 39.20 | 1.50% | 6,102 |
| Oct 10, 2025 | 39.79 | 39.79 | 38.62 | 38.62 | 38.62 | -2.46% | 10,177 |
| Oct 9, 2025 | 39.75 | 39.75 | 39.45 | 39.60 | 39.60 | -0.52% | 4,574 |
| Oct 8, 2025 | 39.52 | 39.82 | 39.52 | 39.80 | 39.80 | 0.66% | 4,965 |
| Oct 7, 2025 | 39.78 | 39.78 | 39.45 | 39.54 | 39.54 | -0.65% | 8,178 |
| Oct 6, 2025 | 39.65 | 39.82 | 39.65 | 39.80 | 39.80 | 0.25% | 7,511 |
| Oct 3, 2025 | 39.81 | 39.89 | 39.54 | 39.70 | 39.70 | -0.09% | 6,655 |
| Oct 2, 2025 | 39.66 | 39.74 | 39.45 | 39.74 | 39.74 | 0.05% | 12,802 |
| Oct 1, 2025 | 39.28 | 39.72 | 39.28 | 39.72 | 39.72 | 0.52% | 11,051 |
| Sep 30, 2025 | 39.96 | 39.96 | 39.09 | 39.51 | 39.51 | 0.37% | 7,511 |
| Sep 29, 2025 | 39.33 | 39.37 | 39.15 | 39.37 | 39.37 | 0.69% | 5,185 |
| Sep 26, 2025 | 39.12 | 39.12 | 38.90 | 39.10 | 39.10 | 0.60% | 6,793 |
| Sep 25, 2025 | 38.79 | 39.04 | 38.79 | 38.86 | 38.86 | -0.96% | 8,291 |
| Sep 24, 2025 | 39.48 | 39.48 | 39.14 | 39.24 | 39.14 | -0.51% | 5,631 |
| Sep 23, 2025 | 39.78 | 39.78 | 39.41 | 39.44 | 39.34 | -0.83% | 5,262 |
| Sep 22, 2025 | 39.41 | 39.78 | 39.41 | 39.77 | 39.67 | 0.64% | 2,435 |
| Sep 19, 2025 | 39.38 | 39.52 | 39.29 | 39.52 | 39.42 | 0.59% | 5,814 |
| Sep 18, 2025 | 39.28 | 39.41 | 39.20 | 39.29 | 39.19 | 0.50% | 2,508 |
| Sep 17, 2025 | 39.27 | 39.27 | 39.06 | 39.09 | 38.99 | -0.30% | 2,579 |
| Sep 16, 2025 | 39.30 | 39.30 | 39.16 | 39.21 | 39.11 | -0.11% | 10,054 |
| Sep 15, 2025 | 39.29 | 39.39 | 39.25 | 39.25 | 39.15 | 0.31% | 5,971 |
| Sep 12, 2025 | 39.68 | 39.68 | 39.05 | 39.13 | 39.03 | -0.45% | 7,060 |
| Sep 11, 2025 | 39.14 | 39.31 | 39.14 | 39.31 | 39.21 | 1.46% | 4,232 |
| Sep 10, 2025 | 39.00 | 39.00 | 38.67 | 38.74 | 38.64 | 0.36% | 6,315 |
| Sep 9, 2025 | 38.43 | 38.60 | 38.40 | 38.60 | 38.50 | 0.44% | 5,883 |
| Sep 8, 2025 | 38.00 | 38.57 | 38.00 | 38.43 | 38.33 | 0.25% | 9,627 |
| Sep 5, 2025 | 38.79 | 38.79 | 38.20 | 38.34 | 38.24 | -0.67% | 6,563 |
| Sep 4, 2025 | 38.30 | 38.60 | 38.20 | 38.59 | 38.50 | 1.26% | 6,652 |
| Sep 3, 2025 | 38.15 | 38.20 | 37.94 | 38.11 | 38.02 | 0.44% | 3,516 |
| Sep 2, 2025 | 37.95 | 37.95 | 37.59 | 37.95 | 37.85 | -0.76% | 6,628 |
| Aug 29, 2025 | 38.47 | 38.47 | 38.18 | 38.24 | 38.14 | -0.97% | 4,764 |
| Aug 28, 2025 | 38.43 | 38.64 | 38.37 | 38.61 | 38.51 | 0.19% | 5,233 |
| Aug 27, 2025 | 38.41 | 38.54 | 38.32 | 38.54 | 38.44 | 0.37% | 7,521 |
| Aug 26, 2025 | 38.20 | 38.40 | 38.16 | 38.40 | 38.30 | 0.64% | 6,480 |
| Aug 25, 2025 | 38.38 | 38.41 | 38.15 | 38.15 | 38.05 | -0.93% | 7,082 |
| Aug 22, 2025 | 38.60 | 38.73 | 38.49 | 38.51 | 38.41 | 2.01% | 5,799 |
| Aug 21, 2025 | 37.77 | 37.90 | 37.68 | 37.75 | 37.65 | -0.50% | 3,999 |
| Aug 20, 2025 | 38.08 | 38.08 | 37.72 | 37.94 | 37.84 | -0.24% | 8,912 |
| Aug 19, 2025 | 38.25 | 38.32 | 37.96 | 38.03 | 37.93 | -0.81% | 9,124 |
| Aug 18, 2025 | 38.27 | 38.39 | 38.27 | 38.34 | 38.24 | -0.14% | 17,858 |
| Aug 15, 2025 | 38.38 | 38.47 | 38.37 | 38.40 | 38.30 | -0.63% | 5,725 |
| Aug 14, 2025 | 38.54 | 38.66 | 38.45 | 38.64 | 38.54 | 0.06% | 4,712 |
| Aug 13, 2025 | 38.66 | 38.66 | 38.47 | 38.62 | 38.52 | 0.52% | 22,206 |
| Aug 12, 2025 | 37.96 | 38.42 | 37.96 | 38.42 | 38.32 | 1.62% | 4,406 |
| Aug 11, 2025 | 38.13 | 38.13 | 37.78 | 37.80 | 37.70 | -0.67% | 14,987 |
| Aug 8, 2025 | 37.98 | 38.06 | 37.95 | 38.06 | 37.96 | 0.82% | 1,843 |