Simplify US Equity PLUS Downside Convexity ETF (SPD)
NYSEARCA: SPD · Real-Time Price · USD
39.16
+0.25 (0.64%)
At close: Feb 25, 2026, 4:00 PM EST
39.16
0.00 (0.00%)
After-hours: Feb 25, 2026, 6:30 PM EST
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 39.05 | 39.20 | 39.05 | 39.15 | - | 0.61% | 1,801 |
| Feb 24, 2026 | 38.64 | 38.97 | 38.64 | 38.91 | 38.91 | 0.55% | 3,472 |
| Feb 23, 2026 | 39.00 | 39.00 | 38.58 | 38.70 | 38.70 | -0.87% | 5,540 |
| Feb 20, 2026 | 38.95 | 39.05 | 38.86 | 39.04 | 39.04 | 0.64% | 10,968 |
| Feb 19, 2026 | 38.80 | 38.87 | 38.71 | 38.79 | 38.79 | -0.34% | 6,440 |
| Feb 18, 2026 | 39.06 | 39.06 | 38.81 | 38.92 | 38.92 | 0.42% | 12,717 |
| Feb 17, 2026 | 38.49 | 38.83 | 38.49 | 38.76 | 38.76 | 0.27% | 4,967 |
| Feb 13, 2026 | 38.58 | 38.93 | 38.56 | 38.66 | 38.66 | 0.04% | 2,747 |
| Feb 12, 2026 | 39.32 | 39.42 | 38.64 | 38.64 | 38.64 | -1.75% | 10,072 |
| Feb 11, 2026 | 39.63 | 39.63 | 39.18 | 39.33 | 39.33 | -0.11% | 6,924 |
| Feb 10, 2026 | 39.59 | 39.61 | 39.29 | 39.37 | 39.37 | -0.35% | 11,652 |
| Feb 9, 2026 | 39.31 | 39.64 | 39.31 | 39.51 | 39.51 | 0.36% | 17,684 |
| Feb 6, 2026 | 38.70 | 39.37 | 38.70 | 39.37 | 39.37 | 2.18% | 28,096 |
| Feb 5, 2026 | 38.77 | 38.98 | 38.40 | 38.53 | 38.53 | -1.41% | 16,624 |
| Feb 4, 2026 | 39.25 | 39.27 | 38.93 | 39.08 | 39.08 | -0.43% | 5,909 |
| Feb 3, 2026 | 39.66 | 39.70 | 38.99 | 39.25 | 39.25 | -1.11% | 6,325 |
| Feb 2, 2026 | 39.28 | 39.76 | 39.28 | 39.69 | 39.69 | 0.67% | 29,641 |
| Jan 30, 2026 | 39.41 | 39.54 | 39.21 | 39.43 | 39.42 | -0.45% | 25,968 |
| Jan 29, 2026 | 39.84 | 39.87 | 39.16 | 39.61 | 39.61 | -0.38% | 8,138 |
| Jan 28, 2026 | 39.95 | 39.95 | 39.66 | 39.76 | 39.76 | -0.05% | 15,791 |
| Jan 27, 2026 | 39.65 | 39.84 | 39.65 | 39.78 | 39.78 | 0.48% | 2,796 |
| Jan 26, 2026 | 39.36 | 39.70 | 39.36 | 39.59 | 39.58 | 0.06% | 4,795 |
| Jan 23, 2026 | 39.40 | 39.56 | 39.28 | 39.56 | 39.56 | 0.45% | 2,914 |
| Jan 22, 2026 | 39.38 | 39.59 | 39.35 | 39.38 | 39.38 | 0.62% | 9,373 |
| Jan 21, 2026 | 38.89 | 39.31 | 38.75 | 39.14 | 39.14 | 1.14% | 20,444 |
| Jan 20, 2026 | 40.57 | 40.57 | 38.62 | 38.70 | 38.70 | -2.47% | 17,340 |
| Jan 16, 2026 | 39.82 | 39.82 | 39.63 | 39.68 | 39.68 | 0.08% | 22,990 |
| Jan 15, 2026 | 39.82 | 39.91 | 39.64 | 39.65 | 39.65 | 0.27% | 1,249 |
| Jan 14, 2026 | 39.58 | 39.58 | 39.42 | 39.54 | 39.54 | -0.68% | 3,880 |
| Jan 13, 2026 | 39.93 | 39.93 | 39.71 | 39.81 | 39.81 | -0.25% | 50,017 |
| Jan 12, 2026 | 39.57 | 39.98 | 39.57 | 39.91 | 39.91 | -0.10% | 11,410 |
| Jan 9, 2026 | 39.66 | 39.96 | 39.66 | 39.95 | 39.95 | 0.81% | 5,515 |
| Jan 8, 2026 | 39.68 | 39.68 | 39.58 | 39.63 | 39.63 | -0.29% | 2,682 |
| Jan 7, 2026 | 39.93 | 40.10 | 39.75 | 39.75 | 39.75 | -0.56% | 4,772 |
| Jan 6, 2026 | 39.68 | 39.99 | 39.64 | 39.97 | 39.97 | 1.11% | 13,322 |
| Jan 5, 2026 | 39.56 | 39.66 | 39.49 | 39.53 | 39.53 | 0.74% | 8,002 |
| Jan 2, 2026 | 39.40 | 39.40 | 39.07 | 39.24 | 39.24 | -0.05% | 102,090 |
| Dec 31, 2025 | 39.61 | 39.62 | 39.26 | 39.26 | 39.26 | -0.81% | 147,249 |
| Dec 30, 2025 | 39.63 | 39.64 | 39.54 | 39.58 | 39.58 | -0.18% | 6,292 |
| Dec 29, 2025 | 39.72 | 39.72 | 39.56 | 39.65 | 39.65 | -0.58% | 11,417 |
| Dec 26, 2025 | 40.00 | 40.00 | 39.81 | 39.88 | 39.88 | -0.37% | 1,099 |
| Dec 24, 2025 | 39.75 | 40.03 | 39.75 | 40.03 | 40.03 | 0.70% | 2,879 |
| Dec 23, 2025 | 39.40 | 39.75 | 39.40 | 39.75 | 39.75 | 0.40% | 29,131 |
| Dec 22, 2025 | 39.54 | 39.66 | 39.45 | 39.59 | 39.49 | 0.74% | 13,034 |
| Dec 19, 2025 | 39.23 | 39.32 | 39.18 | 39.30 | 39.20 | 0.90% | 11,889 |
| Dec 18, 2025 | 39.07 | 39.22 | 38.90 | 38.95 | 38.85 | 0.89% | 10,911 |
| Dec 17, 2025 | 39.10 | 39.10 | 38.61 | 38.61 | 38.51 | -1.19% | 4,920 |
| Dec 16, 2025 | 39.00 | 39.16 | 38.89 | 39.07 | 38.97 | -0.56% | 3,515 |
| Dec 15, 2025 | 39.52 | 39.52 | 39.19 | 39.29 | 39.19 | -0.15% | 30,764 |
| Dec 12, 2025 | 39.52 | 39.55 | 39.24 | 39.35 | 39.25 | -1.13% | 4,356 |