Simplify US Equity PLUS Downside Convexity ETF (SPD)

NYSEARCA: SPD · Real-Time Price · USD

43.15

-0.17 (-0.38%)

At close: Aug 14, 2026, 4:00 PM EDT

43.17

+0.02 (0.04%)

After-hours: Aug 14, 2026, 8:00 PM EDT

SPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.38	43.38	43.14	43.15	43.15	-0.38%	2,991
Aug 13, 2026	43.14	43.36	43.12	43.32	43.32	0.97%	2,480
Aug 12, 2026	42.91	42.91	42.90	42.90	42.90	0.20%	1,749
Aug 11, 2026	42.80	42.85	42.76	42.82	42.82	-0.41%	1,958
Aug 10, 2026	43.09	43.09	42.97	42.99	42.99	-0.42%	4,162
Aug 7, 2026	42.77	43.17	42.77	43.17	43.17	1.20%	24,443
Aug 6, 2026	42.97	42.97	42.66	42.66	42.66	-0.89%	6,180
Aug 5, 2026	43.30	43.93	41.93	43.04	43.04	-0.58%	21,504
Aug 4, 2026	42.28	43.39	42.28	43.30	43.30	3.28%	7,451
Aug 3, 2026	41.47	42.03	41.47	41.92	41.92	1.80%	3,703
Jul 31, 2026	40.73	41.21	40.73	41.18	41.18	0.57%	4,443
Jul 30, 2026	40.64	40.98	40.64	40.95	40.95	1.82%	2,728
Jul 29, 2026	40.37	40.83	40.22	40.22	40.22	-1.73%	31,749
Jul 28, 2026	41.05	41.05	38.07	40.92	40.92	0.18%	3,702
Jul 27, 2026	41.10	41.10	40.69	40.85	40.85	-	6,092
Jul 24, 2026	40.90	41.07	40.81	40.85	40.85	-0.01%	3,683
Jul 23, 2026	40.95	40.95	40.78	40.86	40.86	-1.01%	7,888
Jul 22, 2026	41.28	41.49	41.27	41.27	41.27	-0.29%	2,220
Jul 21, 2026	41.23	41.46	41.23	41.39	41.39	0.73%	6,765
Jul 20, 2026	41.28	41.40	41.03	41.09	41.09	-0.17%	10,193
Jul 17, 2026	41.21	41.33	41.10	41.16	41.16	-0.94%	6,250
Jul 16, 2026	41.78	41.78	41.47	41.55	41.55	-0.62%	14,825
Jul 15, 2026	41.80	41.87	41.59	41.81	41.81	0.17%	6,883
Jul 14, 2026	41.59	41.74	41.59	41.74	41.74	0.45%	3,972
Jul 13, 2026	41.83	41.83	41.53	41.55	41.55	-0.69%	4,024
Jul 10, 2026	41.77	41.92	41.68	41.84	41.84	0.34%	17,512
Jul 9, 2026	41.58	41.75	41.48	41.70	41.70	0.97%	4,069
Jul 8, 2026	41.20	41.32	41.20	41.30	41.30	-0.27%	3,508
Jul 7, 2026	41.40	41.52	41.32	41.41	41.41	-0.85%	9,745
Jul 6, 2026	41.48	41.81	41.48	41.77	41.76	0.98%	5,261
Jul 2, 2026	41.48	41.72	41.07	41.36	41.36	-0.15%	8,163
Jul 1, 2026	41.46	41.66	41.42	41.42	41.42	-0.14%	35,011
Jun 30, 2026	41.30	41.57	41.30	41.48	41.48	0.75%	18,852
Jun 29, 2026	40.87	41.20	40.87	41.17	41.17	1.09%	5,406
Jun 26, 2026	40.77	40.85	40.72	40.72	40.72	0.01%	3,793
Jun 25, 2026	41.09	41.09	40.70	40.72	40.72	-0.10%	6,365
Jun 24, 2026	41.11	41.26	40.82	40.86	40.76	-0.38%	7,546
Jun 23, 2026	41.11	41.26	40.97	41.02	40.92	-1.37%	5,084
Jun 22, 2026	40.14	41.82	40.14	41.59	41.49	-0.32%	4,533
Jun 18, 2026	41.63	41.78	41.60	41.72	41.62	1.13%	16,522
Jun 17, 2026	41.82	41.82	41.23	41.26	41.15	-1.25%	4,389
Jun 16, 2026	42.08	42.08	41.78	41.78	41.68	-0.67%	8,234
Jun 15, 2026	42.12	42.29	42.06	42.06	41.96	1.90%	5,535
Jun 12, 2026	41.28	41.28	41.23	41.28	41.17	0.40%	995
Jun 11, 2026	40.52	41.14	40.38	41.11	41.01	1.72%	5,532
Jun 10, 2026	40.89	40.92	40.40	40.41	40.31	-0.80%	12,298
Jun 9, 2026	41.07	41.09	40.40	40.74	40.64	-0.31%	15,264
Jun 8, 2026	41.12	41.12	40.87	40.87	40.76	-0.07%	17,434
Jun 5, 2026	41.55	41.55	40.86	40.89	40.79	-2.46%	5,462
Jun 4, 2026	41.60	42.01	41.60	41.93	41.82	0.36%	2,561