Skip to main content
Simplify US Equity PLUS QIS ETF (SPQ)
NYSEARCA: SPQ · Real-Time Price · USD
31.77
-0.01 (-0.03%)
Nov 15, 2024, 2:17 PM EST - Market open

SPQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.7731.7731.7731.7731.77-0.03%181
Nov 19, 202431.7831.7831.7831.7831.780.39%1
Nov 18, 202431.6631.6631.6631.6631.660.13%4
Nov 15, 202431.6431.6431.6231.6231.62-1.05%133
Nov 14, 202430.5232.1230.5231.9531.95-0.30%1,600
Nov 13, 202432.0532.0532.0532.0532.050.31%1
Nov 12, 202431.9531.9531.9531.9531.95-0.60%84
Nov 11, 202432.1132.2232.1132.1432.140.20%659
Nov 8, 202432.0832.0832.0832.0832.080.72%95
Nov 7, 202431.5531.8531.5531.8531.851.00%101
Nov 6, 202431.3131.5331.3131.5331.531.39%220
Nov 5, 202430.6631.1030.6631.1031.102.03%1,692
Nov 4, 202430.6230.6230.4830.4830.48-0.37%132
Nov 1, 202430.7930.7930.6030.6030.600.34%816
Oct 31, 202430.4930.4930.4930.4930.49-1.96%1
Oct 30, 202431.1031.1031.1031.1031.10-0.37%1
Oct 29, 202431.1431.2231.0531.2231.22-0.10%844
Oct 28, 202431.2531.2531.2531.2531.250.47%260
Oct 25, 202431.4331.4331.1031.1031.10-0.15%170
Oct 24, 202431.1531.1531.1531.1531.150.14%13
Oct 23, 202431.1031.1131.1031.1131.11-0.78%144
Oct 22, 202431.2931.3531.2931.3531.350.13%314
Oct 21, 202431.3131.3131.3131.3131.31-0.92%8
Oct 18, 202431.6031.6031.6031.6031.601.30%2,721
Oct 17, 202431.2031.2031.2031.2031.20-68
Oct 16, 202431.1631.2031.1631.2031.200.42%543
Oct 15, 202433.8233.8231.0731.0731.07-0.53%568
Oct 14, 202431.2431.2431.2431.2431.240.84%22
Oct 11, 202430.9830.9830.9830.9830.980.53%53
Oct 10, 202430.8430.8530.7130.8130.81-0.19%687
Oct 9, 202430.8730.8730.8730.8730.870.43%13
Oct 8, 202430.7430.7430.7430.7430.740.99%109
Oct 7, 202430.6130.7130.4430.4430.44-0.92%1,866
Oct 4, 202430.5030.7230.5030.7230.720.46%581
Oct 3, 202430.5130.5830.5130.5830.58-0.48%810
Oct 2, 202430.7030.7330.7030.7330.73-0.33%503
Oct 1, 202430.7330.8329.9830.8330.83-0.88%808
Sep 30, 202430.9031.1130.9031.1131.110.37%403
Sep 27, 202430.9930.9930.9130.9930.99-0.19%877
Sep 26, 202430.9931.0530.9931.0531.050.45%304
Sep 25, 202430.9130.9130.9130.9130.91-0.53%63
Sep 24, 202431.0731.0731.0731.0730.970.23%101
Sep 23, 202431.0031.0031.0031.0030.900.17%53
Sep 20, 202430.8830.9530.8830.9530.850.06%569
Sep 19, 202430.9030.9330.8830.9330.831.39%544
Sep 18, 202430.5430.5430.5130.5130.41-0.18%459
Sep 17, 202430.5630.5630.5630.5630.47-0.07%153
Sep 16, 202430.5930.5930.5930.5930.490.03%273
Sep 13, 202430.5130.5830.5130.5830.480.66%1,035
Sep 12, 202430.3730.3730.3730.3730.280.65%63
Sep 11, 202429.5530.1829.5530.1830.080.92%556
Sep 10, 202429.8229.9029.8229.9029.810.82%677
Sep 9, 202429.6129.6629.5729.6629.560.92%622
Sep 6, 202429.3929.3929.3929.3929.29-1.48%81
Sep 5, 202429.9729.9729.8329.8329.73-0.48%528
Sep 4, 202429.9130.0529.8929.9729.87-0.03%4,728
Sep 3, 202429.9230.0329.9229.9829.88-1.15%764
Sep 2, 202430.3330.3330.3330.3330.23-0.88%-
Aug 30, 202430.5330.6030.5330.6030.500.89%527
Aug 29, 202430.7230.7230.3330.3330.230.07%1,219
Aug 28, 202430.3130.3130.3130.3130.21-1.11%163
Aug 27, 202430.6530.6530.5430.6530.550.10%12,493
Aug 26, 202430.7030.7030.5230.6230.52-0.29%343
Aug 23, 202430.6030.7430.5330.7130.610.99%727
Aug 22, 202430.3730.4130.3430.4130.31-0.65%987
Aug 21, 202430.6130.6130.6130.6130.510.59%703
Aug 20, 202430.4530.4930.4330.4330.330.02%12,688
Aug 19, 202430.2230.4230.2030.4230.330.77%605
Aug 16, 202430.1230.2730.1230.1930.090.55%304
Aug 15, 202430.0330.0330.0330.0329.931.41%44
Aug 14, 202429.5829.6729.5829.6129.510.75%838
Aug 13, 202429.2729.3929.2729.3929.291.65%936
Aug 12, 202428.8928.9128.8428.9128.820.19%381
Aug 9, 202428.7628.8628.7628.8628.76-0.43%348
Aug 8, 202429.0829.0828.9828.9828.893.39%423
Aug 7, 202428.6928.7028.0328.0327.94-1.32%1,404
Aug 6, 202428.6128.6128.4028.4028.311.57%292
Aug 5, 202429.1929.1927.9727.9727.88-4.41%168
Aug 2, 202429.1129.2529.1129.2529.16-1.76%297
Aug 1, 202429.8829.8829.6929.7829.68-1.31%2,281
Jul 31, 202430.2230.2430.1730.1730.080.86%1,102
Jul 30, 202429.9229.9229.9229.9229.82-0.11%67
Jul 29, 202429.8729.9529.8229.9529.850.43%790
Jul 26, 202429.8229.8229.8229.8229.730.60%70
Jul 25, 202429.6629.6629.6429.6429.55-0.68%272
Jul 24, 202429.8529.8529.8529.8529.75-2.15%11
Jul 23, 202430.5330.5330.5030.5030.41-0.07%541
Jul 22, 202430.3730.5330.3730.5330.430.95%349
Jul 19, 202430.2530.2530.2430.2430.14-0.70%140
Jul 18, 202430.8630.8630.4530.4530.35-1.04%629
Jul 17, 202430.8330.8330.7730.7730.67-1.46%483
Jul 16, 202431.2331.2331.2331.2331.130.74%16
Jul 15, 202430.9231.0030.9031.0030.900.28%281
Jul 12, 202431.0131.0130.8730.9130.81-0.02%1,757
Jul 11, 202431.0831.0830.7930.9230.82-0.57%1,108
Jul 10, 202430.9631.0930.9631.0930.991.06%396
Jul 9, 202431.1731.1730.7730.7730.670.10%233
Jul 8, 202430.7430.7430.7430.7430.640.26%85
Jul 5, 202430.6630.6630.6630.6630.560.79%16
Jul 3, 202430.5530.5530.3630.4230.320.39%1,050