Simplify US Equity PLUS Downside Convexity ETF (SPD)
NYSEARCA: SPD · Real-Time Price · USD
36.39
-0.21 (-0.57%)
Jun 18, 2025, 4:00 PM - Market closed
SPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 36.83 | 36.83 | 36.36 | 36.39 | 36.39 | -0.57% | 2,784 |
| Jun 17, 2025 | 36.70 | 36.77 | 36.56 | 36.59 | 36.59 | -0.30% | 5,172 |
| Jun 16, 2025 | 36.64 | 36.95 | 36.64 | 36.71 | 36.71 | 0.37% | 16,705 |
| Jun 13, 2025 | 36.67 | 36.92 | 36.57 | 36.57 | 36.57 | -1.48% | 5,848 |
| Jun 12, 2025 | 36.83 | 37.20 | 36.83 | 37.12 | 37.12 | 0.35% | 8,087 |
| Jun 11, 2025 | 37.30 | 37.30 | 36.89 | 36.99 | 36.99 | -0.65% | 10,943 |
| Jun 10, 2025 | 37.04 | 37.26 | 37.04 | 37.23 | 37.23 | 0.66% | 7,068 |
| Jun 9, 2025 | 37.12 | 37.14 | 36.91 | 36.99 | 36.99 | -0.05% | 10,895 |
| Jun 6, 2025 | 36.95 | 37.16 | 36.92 | 37.01 | 37.01 | 1.18% | 7,843 |
| Jun 5, 2025 | 37.00 | 37.00 | 36.54 | 36.58 | 36.58 | -0.91% | 7,341 |
| Jun 4, 2025 | 37.07 | 37.12 | 36.91 | 36.91 | 36.91 | -0.31% | 14,284 |
| Jun 3, 2025 | 36.75 | 37.06 | 36.75 | 37.03 | 37.03 | 1.03% | 2,367 |
| Jun 2, 2025 | 36.46 | 36.65 | 36.32 | 36.65 | 36.65 | 0.25% | 6,903 |
| May 30, 2025 | 36.47 | 36.56 | 36.28 | 36.56 | 36.56 | -0.22% | 2,711 |
| May 29, 2025 | 37.14 | 37.14 | 36.58 | 36.64 | 36.64 | 0.31% | 5,780 |
| May 28, 2025 | 36.71 | 36.85 | 36.53 | 36.53 | 36.53 | -0.81% | 13,787 |
| May 27, 2025 | 36.66 | 36.98 | 36.48 | 36.82 | 36.82 | 1.97% | 8,147 |
| May 23, 2025 | 36.20 | 36.30 | 36.11 | 36.11 | 36.11 | -0.99% | 14,158 |
| May 22, 2025 | 36.56 | 36.65 | 36.47 | 36.47 | 36.47 | -0.71% | 14,383 |
| May 21, 2025 | 36.63 | 36.88 | 36.61 | 36.73 | 36.73 | -0.72% | 11,823 |
| May 20, 2025 | 37.10 | 37.24 | 36.92 | 37.00 | 37.00 | -1.17% | 22,062 |
| May 19, 2025 | 36.95 | 37.60 | 36.95 | 37.44 | 37.44 | 0.11% | 21,185 |
| May 16, 2025 | 37.01 | 37.40 | 36.89 | 37.40 | 37.40 | 1.08% | 10,486 |
| May 15, 2025 | 36.83 | 37.22 | 36.70 | 37.00 | 37.00 | 0.11% | 5,937 |
| May 14, 2025 | 36.98 | 37.11 | 36.82 | 36.96 | 36.96 | -0.29% | 46,497 |
| May 13, 2025 | 36.46 | 37.26 | 36.46 | 37.07 | 37.07 | 1.58% | 31,705 |
| May 12, 2025 | 36.33 | 36.49 | 36.07 | 36.49 | 36.49 | 4.26% | 18,840 |
| May 9, 2025 | 35.14 | 35.23 | 34.94 | 35.00 | 35.00 | -0.17% | 3,637 |
| May 8, 2025 | 35.05 | 35.48 | 34.90 | 35.06 | 35.06 | 0.57% | 10,529 |
| May 7, 2025 | 34.91 | 34.97 | 34.64 | 34.86 | 34.86 | -0.05% | 4,031 |
| May 6, 2025 | 34.73 | 35.09 | 34.73 | 34.88 | 34.88 | -0.72% | 15,095 |
| May 5, 2025 | 35.18 | 35.38 | 35.08 | 35.13 | 35.13 | -1.31% | 110,636 |
| May 2, 2025 | 35.35 | 35.79 | 35.35 | 35.60 | 35.60 | 1.96% | 7,409 |
| May 1, 2025 | 35.26 | 35.50 | 34.91 | 34.91 | 34.91 | 0.68% | 565,353 |
| Apr 30, 2025 | 33.99 | 34.68 | 33.95 | 34.68 | 34.68 | -0.08% | 43,125 |
| Apr 29, 2025 | 34.18 | 34.76 | 34.18 | 34.71 | 34.71 | 0.61% | 10,378 |
| Apr 28, 2025 | 34.65 | 34.65 | 34.07 | 34.49 | 34.49 | 0.04% | 3,589 |
| Apr 25, 2025 | 34.20 | 34.54 | 34.07 | 34.48 | 34.48 | 0.33% | 54,130 |
| Apr 24, 2025 | 34.12 | 34.37 | 34.12 | 34.37 | 34.37 | 3.22% | 2,540 |
| Apr 23, 2025 | 34.28 | 34.30 | 33.30 | 33.30 | 33.30 | 1.31% | 18,019 |
| Apr 22, 2025 | 32.47 | 33.02 | 32.47 | 32.87 | 32.87 | 1.90% | 9,330 |
| Apr 21, 2025 | 32.56 | 32.56 | 32.05 | 32.25 | 32.25 | -1.82% | 11,315 |
| Apr 17, 2025 | 32.86 | 33.02 | 32.81 | 32.85 | 32.85 | -0.28% | 19,664 |
| Apr 16, 2025 | 33.16 | 33.21 | 32.70 | 32.94 | 32.94 | -2.01% | 12,195 |
| Apr 15, 2025 | 34.02 | 34.02 | 33.48 | 33.62 | 33.62 | -0.65% | 13,254 |
| Apr 14, 2025 | 34.12 | 34.38 | 33.80 | 33.84 | 33.84 | -0.04% | 24,319 |
| Apr 11, 2025 | 33.96 | 35.99 | 32.93 | 33.85 | 33.85 | 1.96% | 20,103 |
| Apr 10, 2025 | 33.70 | 33.70 | 32.78 | 33.20 | 33.20 | -3.50% | 29,607 |
| Apr 9, 2025 | 30.49 | 34.50 | 30.49 | 34.41 | 34.41 | 15.85% | 66,289 |
| Apr 8, 2025 | 31.75 | 32.22 | 29.54 | 29.70 | 29.70 | -3.32% | 60,584 |