Simplify US Equity PLUS QIS ETF (SPQ)
NYSEARCA: SPQ · Real-Time Price · USD
25.84
-0.10 (-0.39%)
May 23, 2025, 4:00 PM - Market closed
SPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.84 | 25.84 | 25.66 | 25.84 | 25.84 | -0.40% | 826 |
| May 22, 2025 | 25.96 | 25.96 | 25.79 | 25.94 | 25.94 | 0.56% | 475 |
| May 21, 2025 | 26.14 | 26.14 | 25.69 | 25.80 | 25.80 | -2.86% | 779 |
| May 20, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.08% | 173 |
| May 19, 2025 | 26.46 | 26.58 | 26.46 | 26.58 | 26.58 | 0.11% | 433 |
| May 16, 2025 | 26.24 | 26.55 | 26.24 | 26.55 | 26.55 | 1.88% | 713 |
| May 15, 2025 | 26.18 | 26.18 | 26.03 | 26.06 | 26.06 | -0.99% | 700 |
| May 14, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.78% | 1,547 |
| May 13, 2025 | 25.95 | 25.95 | 25.76 | 25.86 | 25.86 | 1.37% | 9,357 |
| May 12, 2025 | 25.64 | 25.64 | 25.28 | 25.51 | 25.51 | 3.68% | 2,876 |
| May 9, 2025 | 24.69 | 24.69 | 24.61 | 24.61 | 24.61 | 0.63% | 299 |
| May 8, 2025 | 24.59 | 24.61 | 24.43 | 24.45 | 24.45 | 0.49% | 1,246 |
| May 7, 2025 | 24.39 | 24.54 | 24.14 | 24.33 | 24.33 | -0.01% | 2,145 |
| May 6, 2025 | 24.24 | 24.51 | 24.24 | 24.33 | 24.33 | -1.13% | 4,494 |
| May 5, 2025 | 24.72 | 24.89 | 24.61 | 24.61 | 24.61 | -0.39% | 960 |
| May 2, 2025 | 24.75 | 24.75 | 24.70 | 24.71 | 24.71 | 0.99% | 509 |
| May 1, 2025 | 24.42 | 24.52 | 24.36 | 24.47 | 24.47 | 0.94% | 1,019 |
| Apr 30, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.51% | 220 |
| Apr 29, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.50% | 256 |
| Apr 28, 2025 | 23.86 | 24.00 | 23.86 | 24.00 | 24.00 | 0.03% | 458 |
| Apr 25, 2025 | 23.71 | 23.99 | 23.71 | 23.99 | 23.99 | 1.58% | 742 |
| Apr 24, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 2.30% | 202 |
| Apr 23, 2025 | 23.39 | 23.53 | 23.09 | 23.09 | 23.09 | 3.42% | 533 |
| Apr 22, 2025 | 21.99 | 22.32 | 21.98 | 22.32 | 22.32 | 3.53% | 3,045 |
| Apr 21, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -3.53% | 224 |
| Apr 17, 2025 | 22.40 | 22.54 | 22.22 | 22.35 | 22.35 | 0.63% | 2,417 |
| Apr 16, 2025 | 22.70 | 22.70 | 22.21 | 22.21 | 22.21 | -3.76% | 445 |
| Apr 15, 2025 | 23.20 | 23.20 | 23.08 | 23.08 | 23.08 | -0.68% | 972 |
| Apr 14, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 2.65% | 83 |
| Apr 11, 2025 | 22.11 | 22.64 | 22.11 | 22.64 | 22.64 | 1.42% | 418 |
| Apr 10, 2025 | 22.78 | 22.78 | 22.29 | 22.32 | 22.32 | -3.19% | 549 |
| Apr 9, 2025 | 20.05 | 23.05 | 20.05 | 23.05 | 23.05 | 14.36% | 1,398 |
| Apr 8, 2025 | 21.73 | 21.73 | 20.16 | 20.16 | 20.16 | -4.99% | 1,921 |
| Apr 7, 2025 | 20.43 | 21.51 | 20.43 | 21.22 | 21.22 | -10.43% | 2,282 |
| Apr 4, 2025 | 23.66 | 23.69 | 23.66 | 23.69 | 23.69 | -4.72% | 2,066 |
| Apr 3, 2025 | 24.95 | 25.09 | 24.85 | 24.86 | 24.86 | -2.21% | 2,832 |
| Apr 2, 2025 | 25.18 | 25.43 | 25.18 | 25.43 | 25.43 | 0.83% | 849 |
| Apr 1, 2025 | 24.99 | 25.22 | 24.99 | 25.22 | 25.22 | 1.92% | 450 |
| Mar 31, 2025 | 24.99 | 25.14 | 24.74 | 24.74 | 24.74 | -2.88% | 2,032 |
| Mar 28, 2025 | 25.59 | 25.61 | 25.31 | 25.47 | 25.47 | -1.44% | 1,444 |
| Mar 27, 2025 | 25.84 | 26.01 | 25.80 | 25.85 | 25.85 | -0.78% | 1,429 |
| Mar 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.41% | 182 |
| Mar 25, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.08 | -0.60% | 394 |
| Mar 24, 2025 | 26.09 | 26.45 | 26.09 | 26.32 | 26.23 | 2.47% | 2,655 |
| Mar 21, 2025 | 25.80 | 25.80 | 25.68 | 25.68 | 25.60 | -0.15% | 3,699 |
| Mar 20, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | 0.89% | 108 |
| Mar 19, 2025 | 25.24 | 25.49 | 25.24 | 25.49 | 25.41 | -0.44% | 1,119 |
| Mar 18, 2025 | 25.69 | 25.69 | 25.60 | 25.60 | 25.52 | 1.05% | 332 |
| Mar 17, 2025 | 25.42 | 25.42 | 25.34 | 25.34 | 25.26 | 2.93% | 319 |
| Mar 14, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.54 | -1.37% | 47 |