Simplify US Equity PLUS Downside Convexity ETF (SPD)
NYSEARCA: SPD · Real-Time Price · USD
37.20
-0.44 (-1.16%)
Aug 1, 2025, 4:00 PM - Market closed
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.42 | 37.42 | 37.08 | 37.20 | 37.20 | -1.17% | 76,935 |
| Jul 31, 2025 | 38.22 | 38.35 | 37.64 | 37.64 | 37.64 | -0.52% | 33,676 |
| Jul 30, 2025 | 38.06 | 38.20 | 37.84 | 37.84 | 37.84 | -0.52% | 5,113 |
| Jul 29, 2025 | 38.24 | 38.25 | 38.02 | 38.04 | 38.04 | -0.50% | 5,242 |
| Jul 28, 2025 | 38.36 | 38.36 | 38.13 | 38.23 | 38.23 | -0.19% | 6,498 |
| Jul 25, 2025 | 38.21 | 38.40 | 38.19 | 38.30 | 38.30 | 0.12% | 3,928 |
| Jul 24, 2025 | 38.37 | 38.44 | 38.24 | 38.26 | 38.26 | 0.14% | 3,633 |
| Jul 23, 2025 | 37.94 | 38.21 | 37.85 | 38.21 | 38.21 | 0.93% | 4,641 |
| Jul 22, 2025 | 37.82 | 37.88 | 37.65 | 37.85 | 37.85 | 0.08% | 7,466 |
| Jul 21, 2025 | 37.85 | 38.30 | 37.82 | 37.82 | 37.82 | 0.08% | 9,025 |
| Jul 18, 2025 | 38.09 | 38.09 | 37.73 | 37.79 | 37.79 | -0.73% | 7,326 |
| Jul 17, 2025 | 37.86 | 38.12 | 37.77 | 38.07 | 38.07 | 1.12% | 6,374 |
| Jul 16, 2025 | 37.47 | 37.71 | 37.36 | 37.65 | 37.65 | 0.29% | 7,242 |
| Jul 15, 2025 | 38.12 | 38.12 | 37.54 | 37.54 | 37.54 | -0.88% | 3,256 |
| Jul 14, 2025 | 37.71 | 37.98 | 37.67 | 37.88 | 37.88 | 0.17% | 19,635 |
| Jul 11, 2025 | 37.90 | 38.01 | 37.75 | 37.81 | 37.81 | -0.97% | 13,104 |
| Jul 10, 2025 | 38.06 | 38.37 | 37.88 | 38.18 | 38.18 | 0.41% | 4,364 |
| Jul 9, 2025 | 38.03 | 38.03 | 37.74 | 38.02 | 38.02 | 0.80% | 17,216 |
| Jul 8, 2025 | 37.79 | 37.94 | 37.64 | 37.72 | 37.72 | -0.55% | 17,873 |
| Jul 7, 2025 | 38.67 | 38.67 | 37.77 | 37.93 | 37.93 | -2.60% | 37,234 |
| Jul 3, 2025 | 38.73 | 39.13 | 38.73 | 38.94 | 38.94 | 2.14% | 2,899 |
| Jul 2, 2025 | 37.68 | 38.13 | 37.68 | 38.13 | 38.13 | 1.21% | 5,855 |
| Jul 1, 2025 | 37.70 | 37.94 | 37.67 | 37.67 | 37.67 | -0.91% | 8,402 |
| Jun 30, 2025 | 38.02 | 38.02 | 37.69 | 38.02 | 38.02 | 1.24% | 17,609 |
| Jun 27, 2025 | 37.61 | 37.84 | 37.22 | 37.55 | 37.55 | 0.65% | 4,990 |
| Jun 26, 2025 | 36.98 | 37.32 | 36.95 | 37.31 | 37.31 | 1.73% | 4,207 |
| Jun 25, 2025 | 36.93 | 36.93 | 36.63 | 36.67 | 36.67 | -0.58% | 3,362 |
| Jun 24, 2025 | 36.62 | 36.98 | 36.62 | 36.89 | 36.79 | 1.28% | 11,425 |
| Jun 23, 2025 | 36.17 | 36.48 | 36.17 | 36.42 | 36.32 | 0.70% | 8,245 |
| Jun 20, 2025 | 36.40 | 36.40 | 36.08 | 36.17 | 36.07 | -0.60% | 7,003 |
| Jun 18, 2025 | 36.83 | 36.83 | 36.36 | 36.39 | 36.29 | -0.57% | 2,784 |
| Jun 17, 2025 | 36.70 | 36.77 | 36.56 | 36.59 | 36.50 | -0.30% | 5,172 |
| Jun 16, 2025 | 36.64 | 36.95 | 36.64 | 36.71 | 36.61 | 0.37% | 16,705 |
| Jun 13, 2025 | 36.67 | 36.92 | 36.57 | 36.57 | 36.47 | -1.48% | 5,848 |
| Jun 12, 2025 | 36.83 | 37.20 | 36.83 | 37.12 | 37.02 | 0.35% | 8,087 |
| Jun 11, 2025 | 37.30 | 37.30 | 36.89 | 36.99 | 36.89 | -0.65% | 10,943 |
| Jun 10, 2025 | 37.04 | 37.26 | 37.04 | 37.23 | 37.13 | 0.66% | 7,068 |
| Jun 9, 2025 | 37.12 | 37.14 | 36.91 | 36.99 | 36.89 | -0.05% | 10,895 |
| Jun 6, 2025 | 36.95 | 37.16 | 36.92 | 37.01 | 36.91 | 1.18% | 7,843 |
| Jun 5, 2025 | 37.00 | 37.00 | 36.54 | 36.58 | 36.48 | -0.91% | 7,341 |
| Jun 4, 2025 | 37.07 | 37.12 | 36.91 | 36.91 | 36.81 | -0.31% | 14,284 |
| Jun 3, 2025 | 36.75 | 37.06 | 36.75 | 37.03 | 36.93 | 1.03% | 2,367 |
| Jun 2, 2025 | 36.46 | 36.65 | 36.32 | 36.65 | 36.55 | 0.25% | 6,903 |
| May 30, 2025 | 36.47 | 36.56 | 36.28 | 36.56 | 36.46 | -0.22% | 2,711 |
| May 29, 2025 | 37.14 | 37.14 | 36.58 | 36.64 | 36.54 | 0.31% | 5,780 |
| May 28, 2025 | 36.71 | 36.85 | 36.53 | 36.53 | 36.43 | -0.81% | 13,787 |
| May 27, 2025 | 36.66 | 36.98 | 36.48 | 36.82 | 36.72 | 1.97% | 8,147 |
| May 23, 2025 | 36.20 | 36.30 | 36.11 | 36.11 | 36.01 | -0.99% | 14,158 |
| May 22, 2025 | 36.56 | 36.65 | 36.47 | 36.47 | 36.37 | -0.71% | 14,383 |
| May 21, 2025 | 36.63 | 36.88 | 36.61 | 36.73 | 36.63 | -0.72% | 11,823 |