Simplify US Equity PLUS Downside Convexity ETF (SPD)

SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	37.64	37.89	37.63	37.89	-	0.53%	2,539
Apr 10, 2026	37.83	37.88	37.61	37.69	37.69	-0.25%	43,441
Apr 9, 2026	37.57	37.86	37.57	37.79	37.79	0.50%	2,165
Apr 8, 2026	37.57	37.71	37.37	37.60	37.60	2.41%	4,511
Apr 7, 2026	36.46	36.71	36.38	36.71	36.71	0.15%	1,724
Apr 6, 2026	36.60	36.67	36.53	36.66	36.66	0.25%	7,746
Apr 2, 2026	36.28	36.63	36.26	36.57	36.57	-0.05%	6,488
Apr 1, 2026	36.51	36.70	36.50	36.59	36.59	0.59%	47,674
Mar 31, 2026	36.02	36.37	35.98	36.37	36.37	1.61%	45,635
Mar 30, 2026	36.06	36.06	35.72	35.79	35.79	-0.44%	5,116
Mar 27, 2026	36.13	36.13	35.94	35.95	35.95	-0.99%	12,221
Mar 26, 2026	36.65	36.67	36.31	36.31	36.31	-1.60%	19,986
Mar 25, 2026	37.08	37.08	36.90	36.90	36.80	0.26%	2,717
Mar 24, 2026	36.67	36.90	36.67	36.80	36.70	-0.23%	3,173
Mar 23, 2026	36.94	37.15	36.86	36.89	36.79	0.61%	5,332
Mar 20, 2026	36.86	36.91	36.66	36.67	36.57	-0.93%	2,532
Mar 19, 2026	36.97	37.16	36.90	37.01	36.91	-0.45%	6,277
Mar 18, 2026	37.41	37.45	37.18	37.18	37.07	-1.04%	5,759
Mar 17, 2026	37.75	37.75	37.55	37.57	37.47	0.18%	19,501
Mar 16, 2026	37.66	37.66	37.44	37.50	37.40	0.48%	7,221
Mar 13, 2026	37.83	37.83	37.31	37.32	37.22	-0.74%	4,510
Mar 12, 2026	37.66	37.75	37.57	37.60	37.49	-1.06%	22,019
Mar 11, 2026	38.01	38.05	37.91	38.00	37.90	-0.31%	7,025
Mar 10, 2026	38.06	38.32	38.06	38.12	38.02	-0.19%	26,165
Mar 9, 2026	37.81	38.20	37.76	38.19	38.09	0.06%	71,106
Mar 6, 2026	38.17	38.21	38.11	38.17	38.07	-0.91%	117,947
Mar 5, 2026	38.48	38.52	38.32	38.52	38.42	-0.39%	3,255
Mar 4, 2026	38.45	38.71	38.45	38.67	38.57	0.32%	4,694
Mar 3, 2026	38.43	38.55	38.25	38.55	38.45	-0.70%	11,948
Mar 2, 2026	38.59	38.87	38.59	38.82	38.72	0.19%	40,577
Feb 27, 2026	38.70	38.81	38.65	38.75	38.65	-0.38%	9,150
Feb 26, 2026	38.91	38.98	38.73	38.90	38.79	-0.66%	8,884
Feb 25, 2026	39.05	39.26	39.05	39.16	39.05	0.64%	12,037
Feb 24, 2026	38.64	38.97	38.64	38.91	38.81	0.55%	3,472
Feb 23, 2026	39.00	39.00	38.58	38.70	38.60	-0.87%	5,540
Feb 20, 2026	38.95	39.05	38.86	39.04	38.93	0.64%	10,968
Feb 19, 2026	38.80	38.87	38.71	38.79	38.69	-0.34%	6,440
Feb 18, 2026	39.06	39.06	38.81	38.92	38.82	0.42%	12,717
Feb 17, 2026	38.49	38.83	38.49	38.76	38.65	0.27%	4,967
Feb 13, 2026	38.58	38.93	38.56	38.66	38.55	0.04%	2,747
Feb 12, 2026	39.32	39.42	38.64	38.64	38.54	-1.75%	10,072
Feb 11, 2026	39.63	39.63	39.18	39.33	39.22	-0.11%	6,924
Feb 10, 2026	39.59	39.61	39.29	39.37	39.26	-0.35%	11,652
Feb 9, 2026	39.31	39.64	39.31	39.51	39.40	0.36%	17,684
Feb 6, 2026	38.70	39.37	38.70	39.37	39.26	2.18%	28,096
Feb 5, 2026	38.77	38.98	38.40	38.53	38.43	-1.41%	16,624
Feb 4, 2026	39.25	39.27	38.93	39.08	38.97	-0.43%	5,909
Feb 3, 2026	39.66	39.70	38.99	39.25	39.14	-1.11%	6,325
Feb 2, 2026	39.28	39.76	39.28	39.69	39.58	0.67%	29,641
Jan 30, 2026	39.41	39.54	39.21	39.43	39.32	-0.45%	25,968

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.