Simplify US Equity PLUS Downside Convexity ETF (SPD)
NYSEARCA: SPD · Real-Time Price · USD
34.51
+0.02 (0.05%)
Apr 29, 2025, 12:05 PM EDT - Market open

SPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202534.6534.6534.0734.4934.490.04%3,589
Apr 25, 202534.2034.5434.0734.4834.480.33%54,130
Apr 24, 202534.1234.3734.1234.3734.373.22%2,540
Apr 23, 202534.2834.3033.3033.3033.301.31%18,019
Apr 22, 202532.4733.0232.4732.8732.871.90%9,330
Apr 21, 202532.5632.5632.0532.2532.25-1.82%11,315
Apr 17, 202532.8633.0232.8132.8532.85-0.28%19,664
Apr 16, 202533.1633.2132.7032.9432.94-2.01%12,195
Apr 15, 202534.0234.0233.4833.6233.62-0.65%13,254
Apr 14, 202534.1234.3833.8033.8433.84-0.04%24,319
Apr 11, 202533.9635.9932.9333.8533.851.96%20,103
Apr 10, 202533.7033.7032.7833.2033.20-3.50%29,607
Apr 9, 202530.4934.5030.4934.4134.4115.85%66,289
Apr 8, 202531.7532.2229.5429.7029.70-3.32%60,584
Apr 7, 202529.9332.0529.7330.7230.72-4.40%35,074
Apr 4, 202530.2732.1330.2632.1332.136.45%461,281
Apr 3, 202530.6130.6130.1130.1930.19-3.76%3,498
Apr 2, 202531.0331.4831.0331.3731.371.02%9,000
Apr 1, 202530.7031.0830.7031.0531.050.38%196,066
Mar 31, 202530.5730.9830.4730.9330.930.29%1,875
Mar 28, 202531.3231.3230.8230.8430.84-1.88%7,108
Mar 27, 202531.4731.5731.4331.4331.43-0.29%22,217
Mar 26, 202531.6631.6631.3931.5331.53-0.92%1,266
Mar 25, 202532.0032.0431.8231.8231.74-0.44%41,516
Mar 24, 202531.8931.9631.8531.9631.881.60%3,053
Mar 21, 202531.2931.4631.2731.4631.38-0.09%4,758
Mar 20, 202531.4831.7531.4331.4931.41-0.31%10,378
Mar 19, 202531.5031.5831.5031.5831.500.83%3,817
Mar 18, 202531.3331.4331.2231.3231.25-1.16%390,710
Mar 17, 202531.6231.8031.5031.6931.610.51%36,668
Mar 14, 202531.1131.5431.1131.5331.451.97%10,328
Mar 13, 202531.2831.2830.9230.9230.84-1.38%5,998
Mar 12, 202531.4631.5231.2531.3531.270.19%11,392
Mar 11, 202531.2931.4331.1031.2931.22-0.15%25,549
Mar 10, 202531.8931.8931.1931.3431.26-2.86%90,542
Mar 7, 202531.9332.2731.6732.2732.180.50%10,791
Mar 6, 202532.0832.3831.9832.1132.02-1.64%4,851
Mar 5, 202532.2632.7232.0232.6432.561.21%34,789
Mar 4, 202532.3632.6731.9332.2532.17-0.92%497,053
Mar 3, 202533.4133.4132.4332.5532.47-2.01%7,053
Feb 28, 202532.8833.2232.7033.2233.131.54%300,130
Feb 27, 202533.3733.3932.7132.7132.63-2.00%7,921
Feb 26, 202533.3533.7433.1733.3833.300.25%10,322
Feb 25, 202533.5733.5733.0433.3033.21-1.28%275,915
Feb 24, 202533.9734.0733.7133.7333.65-0.65%143,769
Feb 21, 202534.6434.6433.9433.9533.86-2.12%13,497
Feb 20, 202534.7734.7734.4734.6934.60-0.41%8,982
Feb 19, 202534.6634.8734.6534.8334.740.36%12,336
Feb 18, 202534.6534.7134.6234.7134.620.07%6,040
Feb 14, 202534.6934.7234.6334.6834.590.05%18,174