Simplify US Equity PLUS QIS ETF (SPQ)
NYSEARCA: SPQ · Real-Time Price · USD
23.72
+0.10 (0.43%)
Apr 25, 2025, 12:07 PM EDT - Market open
SPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.71 | 23.72 | 23.71 | 23.72 | - | 0.44% | 542 |
| 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 |
| Mar 13, 2025 | 24.90 | 24.95 | 24.81 | 24.95 | 24.88 | 0.28% | 639 |
| Mar 12, 2025 | 24.72 | 24.89 | 24.72 | 24.89 | 24.81 | -0.79% | 356 |
| Mar 11, 2025 | 25.11 | 25.11 | 25.08 | 25.08 | 25.01 | -2.21% | 1,413 |
| Mar 10, 2025 | 25.95 | 25.95 | 25.54 | 25.65 | 25.57 | -1.44% | 4,283 |
| Mar 7, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | -0.65% | 33 |
| Mar 6, 2025 | 26.55 | 26.55 | 26.19 | 26.19 | 26.11 | -1.36% | 444 |
| Mar 5, 2025 | 26.41 | 26.56 | 26.38 | 26.56 | 26.48 | 0.52% | 319 |
| Mar 4, 2025 | 26.16 | 26.42 | 26.16 | 26.42 | 26.34 | -1.42% | 393 |
| Mar 3, 2025 | 27.33 | 27.33 | 26.80 | 26.80 | 26.72 | -1.47% | 284 |
| Feb 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.11 | 1.00% | 195 |
| Feb 27, 2025 | 27.40 | 27.40 | 26.93 | 26.93 | 26.85 | -1.77% | 993 |
| Feb 26, 2025 | 27.40 | 27.54 | 27.40 | 27.41 | 27.33 | 0.21% | 1,213 |
| Feb 25, 2025 | 27.10 | 27.36 | 27.10 | 27.36 | 27.27 | -0.57% | 250 |
| Feb 24, 2025 | 27.75 | 27.75 | 27.51 | 27.51 | 27.43 | - | 2,198 |
| Feb 21, 2025 | 28.26 | 28.26 | 27.51 | 27.51 | 27.43 | -2.52% | 1,878 |
| Feb 20, 2025 | 27.97 | 28.22 | 27.97 | 28.22 | 28.14 | -0.54% | 410 |
| Feb 19, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.29 | 0.41% | 133 |
| Feb 18, 2025 | 27.93 | 28.26 | 27.93 | 28.26 | 28.17 | -0.33% | 521 |
| Feb 14, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.27 | -0.46% | 275 |
| Feb 13, 2025 | 28.09 | 28.61 | 28.09 | 28.48 | 28.40 | 1.36% | 279 |