Skip to main content
Simplify US Equity PLUS QIS ETF (SPQ)
NYSEARCA: SPQ · Real-Time Price · USD
25.33
+0.12 (0.47%)
Apr 2, 2025, 12:03 PM EDT - Market open

SPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202524.9925.2224.9925.2225.221.92%450
Mar 31, 202524.9925.1424.7424.7424.74-2.88%2,032
Mar 28, 202525.5925.6125.3125.4725.47-1.44%1,444
Mar 27, 202525.8426.0125.8025.8525.85-0.78%1,429
Mar 26, 202526.0526.0526.0526.0526.05-0.41%182
Mar 25, 202526.1626.1626.1626.1626.08-0.60%394
Mar 24, 202526.0926.4526.0926.3226.232.47%2,655
Mar 21, 202525.8025.8025.6825.6825.60-0.15%3,699
Mar 20, 202525.7225.7225.7225.7225.640.89%108
Mar 19, 202525.2425.4925.2425.4925.41-0.44%1,119
Mar 18, 202525.6925.6925.6025.6025.521.05%332
Mar 17, 202525.4225.4225.3425.3425.262.93%319
Mar 14, 202524.6124.6124.6124.6124.54-1.37%47
Mar 13, 202524.9024.9524.8124.9524.880.28%639
Mar 12, 202524.7224.8924.7224.8924.81-0.79%356
Mar 11, 202525.1125.1125.0825.0825.01-2.21%1,413
Mar 10, 202525.9525.9525.5425.6525.57-1.44%4,283
Mar 7, 202526.0226.0226.0226.0225.95-0.65%33
Mar 6, 202526.5526.5526.1926.1926.11-1.36%444
Mar 5, 202526.4126.5626.3826.5626.480.52%319
Mar 4, 202526.1626.4226.1626.4226.34-1.42%393
Mar 3, 202527.3327.3326.8026.8026.72-1.47%284
Feb 28, 202527.2027.2027.2027.2027.111.00%195
Feb 27, 202527.4027.4026.9326.9326.85-1.77%993
Feb 26, 202527.4027.5427.4027.4127.330.21%1,213
Feb 25, 202527.1027.3627.1027.3627.27-0.57%250
Feb 24, 202527.7527.7527.5127.5127.43-2,198
Feb 21, 202528.2628.2627.5127.5127.43-2.52%1,878
Feb 20, 202527.9728.2227.9728.2228.14-0.54%410
Feb 19, 202528.3828.3828.3828.3828.290.41%133
Feb 18, 202527.9328.2627.9328.2628.17-0.33%521
Feb 14, 202528.3528.3528.3528.3528.27-0.46%275
Feb 13, 202528.0928.6128.0928.4828.401.36%279
Feb 12, 202528.1028.1028.1028.1028.020.16%44
Feb 11, 202528.1628.2028.0028.0627.97-0.49%2,486
Feb 10, 202528.2028.2028.2028.2028.111.38%89
Feb 7, 202527.9627.9627.8127.8127.73-0.91%120
Feb 6, 202528.0428.1928.0428.0727.980.32%2,875
Feb 5, 202527.9627.9827.7827.9827.900.28%381
Feb 4, 202527.7827.9027.7827.9027.820.22%875
Feb 3, 202527.8427.8427.8427.8427.76-1.17%90
Jan 31, 202527.9928.1727.9928.1728.080.64%1,007
Jan 30, 202527.9327.9927.9327.9927.910.60%172
Jan 29, 202527.7627.8327.7627.8327.74-0.18%223
Jan 28, 202527.7227.8827.6427.8827.790.56%2,058
Jan 27, 202527.8027.8027.7227.7227.64-1.40%401
Jan 24, 202528.1128.1128.1128.1128.030.06%55
Jan 23, 202528.3128.3128.0028.1028.010.69%3,920
Jan 22, 202527.7828.1027.7327.9027.821.17%1,313
Jan 21, 202527.5827.5827.5827.5827.500.65%554