Simplify US Equity PLUS QIS ETF (SPQ)
NYSEARCA: SPQ · Real-Time Price · USD
31.96
+0.50 (1.59%)
At close: Dec 20, 2024, 3:52 PM
31.75
-0.21 (-0.64%)
After-hours: Dec 20, 2024, 4:10 PM EST
SPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.50 | 32.23 | 31.50 | 31.76 | 31.76 | 0.94% | 811 |
| Dec 19, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.73% | 46 |
| Dec 18, 2024 | 32.78 | 32.93 | 32.02 | 32.02 | 32.02 | -2.33% | 1,895 |
| Dec 17, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.33% | 128 |
| Dec 16, 2024 | 32.75 | 32.94 | 32.74 | 32.89 | 32.89 | 0.43% | 1,038 |
| Dec 13, 2024 | 32.74 | 32.75 | 32.69 | 32.75 | 32.75 | 0.18% | 1,521 |
| Dec 12, 2024 | 32.66 | 32.69 | 32.66 | 32.69 | 32.69 | -0.26% | 401 |
| Dec 11, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.38% | 201 |
| Dec 10, 2024 | 32.76 | 32.76 | 32.65 | 32.65 | 32.65 | -0.34% | 378 |
| Dec 9, 2024 | 32.79 | 32.79 | 32.65 | 32.76 | 32.76 | -0.15% | 1,782 |
| Dec 6, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.07% | 5 |
| Dec 5, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -0.10% | 222 |
| Dec 4, 2024 | 32.86 | 32.89 | 32.81 | 32.82 | 32.82 | 0.77% | 3,567 |
| Dec 3, 2024 | 32.51 | 32.67 | 32.46 | 32.57 | 32.57 | 0.19% | 573 |
| Dec 2, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.02% | 201 |
| Nov 29, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.18% | 280 |
| Nov 27, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.27% | 42 |
| Nov 26, 2024 | 32.26 | 32.35 | 32.26 | 32.35 | 32.35 | 0.50% | 146 |
| Nov 25, 2024 | 32.38 | 32.38 | 32.13 | 32.19 | 32.19 | 0.45% | 816 |
| Nov 22, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.43% | 60 |
| Nov 21, 2024 | 31.89 | 31.91 | 31.89 | 31.91 | 31.91 | 0.45% | 187 |
| Nov 20, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.03% | 181 |
| Nov 19, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.39% | 1 |
| Nov 18, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.13% | 4 |
| Nov 15, 2024 | 31.64 | 31.64 | 31.62 | 31.62 | 31.62 | -1.05% | 133 |
| Nov 14, 2024 | 30.52 | 32.12 | 30.52 | 31.95 | 31.95 | -0.30% | 1,600 |
| Nov 13, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.31% | 1 |
| Nov 12, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.60% | 84 |
| Nov 11, 2024 | 32.11 | 32.22 | 32.11 | 32.14 | 32.14 | 0.20% | 659 |
| Nov 8, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.72% | 95 |
| Nov 7, 2024 | 31.55 | 31.85 | 31.55 | 31.85 | 31.85 | 1.00% | 101 |
| Nov 6, 2024 | 31.31 | 31.53 | 31.31 | 31.53 | 31.53 | 1.39% | 220 |
| Nov 5, 2024 | 30.66 | 31.10 | 30.66 | 31.10 | 31.10 | 2.03% | 1,692 |
| Nov 4, 2024 | 30.62 | 30.62 | 30.48 | 30.48 | 30.48 | -0.37% | 132 |
| Nov 1, 2024 | 30.79 | 30.79 | 30.60 | 30.60 | 30.60 | 0.34% | 816 |
| Oct 31, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.96% | 1 |
| Oct 30, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.37% | 1 |
| Oct 29, 2024 | 31.14 | 31.22 | 31.05 | 31.22 | 31.22 | -0.10% | 844 |
| Oct 28, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.47% | 260 |
| Oct 25, 2024 | 31.43 | 31.43 | 31.10 | 31.10 | 31.10 | -0.15% | 170 |
| Oct 24, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.14% | 13 |
| Oct 23, 2024 | 31.10 | 31.11 | 31.10 | 31.11 | 31.11 | -0.78% | 144 |
| Oct 22, 2024 | 31.29 | 31.35 | 31.29 | 31.35 | 31.35 | 0.13% | 314 |
| Oct 21, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.92% | 8 |
| Oct 18, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.30% | 2,721 |
| Oct 17, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 68 |
| Oct 16, 2024 | 31.16 | 31.20 | 31.16 | 31.20 | 31.20 | 0.42% | 543 |
| Oct 15, 2024 | 33.82 | 33.82 | 31.07 | 31.07 | 31.07 | -0.53% | 568 |
| Oct 14, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.84% | 22 |
| Oct 11, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.53% | 53 |
| Oct 10, 2024 | 30.84 | 30.85 | 30.71 | 30.81 | 30.81 | -0.19% | 687 |
| Oct 9, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.43% | 13 |
| Oct 8, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.99% | 109 |
| Oct 7, 2024 | 30.61 | 30.71 | 30.44 | 30.44 | 30.44 | -0.92% | 1,866 |
| Oct 4, 2024 | 30.50 | 30.72 | 30.50 | 30.72 | 30.72 | 0.46% | 581 |
| Oct 3, 2024 | 30.51 | 30.58 | 30.51 | 30.58 | 30.58 | -0.48% | 810 |
| Oct 2, 2024 | 30.70 | 30.73 | 30.70 | 30.73 | 30.73 | -0.33% | 503 |
| Oct 1, 2024 | 30.73 | 30.83 | 29.98 | 30.83 | 30.83 | -0.88% | 808 |
| Sep 30, 2024 | 30.90 | 31.11 | 30.90 | 31.11 | 31.11 | 0.37% | 403 |
| Sep 27, 2024 | 30.99 | 30.99 | 30.91 | 30.99 | 30.99 | -0.19% | 877 |
| Sep 26, 2024 | 30.99 | 31.05 | 30.99 | 31.05 | 31.05 | 0.45% | 304 |
| Sep 25, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.53% | 63 |
| Sep 24, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.97 | 0.23% | 101 |
| Sep 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.90 | 0.17% | 53 |
| Sep 20, 2024 | 30.88 | 30.95 | 30.88 | 30.95 | 30.85 | 0.06% | 569 |
| Sep 19, 2024 | 30.90 | 30.93 | 30.88 | 30.93 | 30.83 | 1.39% | 544 |
| Sep 18, 2024 | 30.54 | 30.54 | 30.51 | 30.51 | 30.41 | -0.18% | 459 |
| Sep 17, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.47 | -0.07% | 153 |
| Sep 16, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.49 | 0.03% | 273 |
| Sep 13, 2024 | 30.51 | 30.58 | 30.51 | 30.58 | 30.48 | 0.66% | 1,035 |
| Sep 12, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.28 | 0.65% | 63 |
| Sep 11, 2024 | 29.55 | 30.18 | 29.55 | 30.18 | 30.08 | 0.92% | 556 |
| Sep 10, 2024 | 29.82 | 29.90 | 29.82 | 29.90 | 29.81 | 0.82% | 677 |
| Sep 9, 2024 | 29.61 | 29.66 | 29.57 | 29.66 | 29.56 | 0.92% | 622 |
| Sep 6, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.29 | -1.48% | 81 |
| Sep 5, 2024 | 29.97 | 29.97 | 29.83 | 29.83 | 29.73 | -0.48% | 528 |
| Sep 4, 2024 | 29.91 | 30.05 | 29.89 | 29.97 | 29.87 | -0.03% | 4,728 |
| Sep 3, 2024 | 29.92 | 30.03 | 29.92 | 29.98 | 29.88 | -1.15% | 764 |
| Sep 2, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.23 | -0.88% | - |
| Aug 30, 2024 | 30.53 | 30.60 | 30.53 | 30.60 | 30.50 | 0.89% | 527 |
| Aug 29, 2024 | 30.72 | 30.72 | 30.33 | 30.33 | 30.23 | 0.07% | 1,219 |
| Aug 28, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.21 | -1.11% | 163 |
| Aug 27, 2024 | 30.65 | 30.65 | 30.54 | 30.65 | 30.55 | 0.10% | 12,493 |
| Aug 26, 2024 | 30.70 | 30.70 | 30.52 | 30.62 | 30.52 | -0.29% | 343 |
| Aug 23, 2024 | 30.60 | 30.74 | 30.53 | 30.71 | 30.61 | 0.99% | 727 |
| Aug 22, 2024 | 30.37 | 30.41 | 30.34 | 30.41 | 30.31 | -0.65% | 987 |
| Aug 21, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.51 | 0.59% | 703 |
| Aug 20, 2024 | 30.45 | 30.49 | 30.43 | 30.43 | 30.33 | 0.02% | 12,688 |
| Aug 19, 2024 | 30.22 | 30.42 | 30.20 | 30.42 | 30.33 | 0.77% | 605 |
| Aug 16, 2024 | 30.12 | 30.27 | 30.12 | 30.19 | 30.09 | 0.55% | 304 |
| Aug 15, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.93 | 1.41% | 44 |
| Aug 14, 2024 | 29.58 | 29.67 | 29.58 | 29.61 | 29.51 | 0.75% | 838 |
| Aug 13, 2024 | 29.27 | 29.39 | 29.27 | 29.39 | 29.29 | 1.65% | 936 |
| Aug 12, 2024 | 28.89 | 28.91 | 28.84 | 28.91 | 28.82 | 0.19% | 381 |
| Aug 9, 2024 | 28.76 | 28.86 | 28.76 | 28.86 | 28.76 | -0.43% | 348 |
| Aug 8, 2024 | 29.08 | 29.08 | 28.98 | 28.98 | 28.89 | 3.39% | 423 |
| Aug 7, 2024 | 28.69 | 28.70 | 28.03 | 28.03 | 27.94 | -1.32% | 1,404 |
| Aug 6, 2024 | 28.61 | 28.61 | 28.40 | 28.40 | 28.31 | 1.57% | 292 |
| Aug 5, 2024 | 29.19 | 29.19 | 27.97 | 27.97 | 27.88 | -4.41% | 168 |
| Aug 2, 2024 | 29.11 | 29.25 | 29.11 | 29.25 | 29.16 | -1.76% | 297 |