Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEARCA: SPUC · Real-Time Price · USD
50.47
-0.26 (-0.51%)
At close: Oct 7, 2025, 4:00 PM EDT
50.47
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
SPUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 51.33 | 51.33 | 50.25 | 50.25 | - | -0.95% | 1,311 |
| Oct 6, 2025 | 50.51 | 50.86 | 50.51 | 50.73 | 50.73 | 0.44% | 2,035 |
| Oct 3, 2025 | 50.82 | 50.85 | 50.51 | 50.51 | 50.51 | -0.14% | 2,544 |
| Oct 2, 2025 | 50.14 | 50.58 | 47.00 | 50.58 | 50.58 | 0.50% | 14,622 |
| Oct 1, 2025 | 50.31 | 50.50 | 50.31 | 50.33 | 50.33 | 0.26% | 1,570 |
| Sep 30, 2025 | 49.78 | 50.20 | 49.65 | 50.20 | 50.20 | 0.68% | 7,436 |
| Sep 29, 2025 | 49.94 | 49.94 | 49.81 | 49.86 | 49.86 | 0.45% | 5,811 |
| Sep 26, 2025 | 49.29 | 49.64 | 49.29 | 49.64 | 49.64 | 0.77% | 947 |
| Sep 25, 2025 | 49.10 | 49.45 | 49.10 | 49.26 | 49.26 | -1.13% | 5,342 |
| Sep 24, 2025 | 49.97 | 50.06 | 49.82 | 49.82 | 49.72 | -0.45% | 1,954 |
| Sep 23, 2025 | 50.40 | 50.40 | 50.04 | 50.04 | 49.94 | -0.93% | 672 |
| Sep 22, 2025 | 50.23 | 50.51 | 50.23 | 50.51 | 50.41 | 0.89% | 16,672 |
| Sep 19, 2025 | 49.97 | 50.09 | 49.97 | 50.07 | 49.97 | 0.80% | 1,919 |
| Sep 18, 2025 | 49.84 | 49.94 | 49.67 | 49.67 | 49.57 | 0.84% | 554 |
| Sep 17, 2025 | 49.40 | 49.48 | 49.23 | 49.26 | 49.16 | -0.53% | 2,895 |
| Sep 16, 2025 | 49.45 | 49.55 | 49.39 | 49.52 | 49.42 | -0.08% | 1,989 |
| Sep 15, 2025 | 49.90 | 49.90 | 49.42 | 49.56 | 49.46 | 0.79% | 1,622 |
| Sep 12, 2025 | 49.11 | 49.26 | 49.11 | 49.17 | 49.07 | -0.10% | 5,311 |
| Sep 11, 2025 | 48.95 | 49.22 | 48.95 | 49.22 | 49.12 | 1.42% | 6,252 |
| Sep 10, 2025 | 49.14 | 49.14 | 48.53 | 48.53 | 48.43 | 0.33% | 655 |
| Sep 9, 2025 | 47.99 | 48.37 | 47.88 | 48.37 | 48.27 | 0.56% | 8,914 |
| Sep 8, 2025 | 48.09 | 48.14 | 47.87 | 48.10 | 48.00 | 0.40% | 9,777 |
| Sep 5, 2025 | 47.77 | 47.91 | 47.68 | 47.91 | 47.81 | -0.70% | 882 |
| Sep 4, 2025 | 47.55 | 48.25 | 47.55 | 48.25 | 48.15 | 1.82% | 16,065 |
| Sep 3, 2025 | 47.29 | 47.39 | 47.15 | 47.39 | 47.29 | 0.64% | 5,019 |
| Sep 2, 2025 | 46.93 | 47.09 | 46.61 | 47.09 | 46.99 | -1.01% | 5,861 |
| Aug 29, 2025 | 47.91 | 47.91 | 47.50 | 47.57 | 47.47 | -1.19% | 287,171 |
| Aug 28, 2025 | 47.93 | 48.14 | 47.93 | 48.14 | 48.04 | 0.37% | 1,142 |
| Aug 27, 2025 | 47.72 | 47.96 | 47.72 | 47.96 | 47.86 | 0.21% | 887 |
| Aug 26, 2025 | 47.59 | 47.86 | 47.59 | 47.86 | 47.76 | 0.89% | 4,463 |
| Aug 25, 2025 | 47.65 | 47.65 | 47.44 | 47.44 | 47.34 | -0.44% | 2,365 |
| Aug 22, 2025 | 46.60 | 47.65 | 46.60 | 47.65 | 47.56 | 2.21% | 1,561 |
| Aug 21, 2025 | 46.96 | 46.96 | 46.62 | 46.62 | 46.53 | -0.73% | 847 |
| Aug 20, 2025 | 47.02 | 47.02 | 46.42 | 46.96 | 46.87 | -0.57% | 4,976 |
| Aug 19, 2025 | 47.61 | 47.61 | 47.02 | 47.23 | 47.13 | -0.72% | 10,247 |
| Aug 18, 2025 | 47.57 | 47.58 | 47.37 | 47.57 | 47.48 | 0.02% | 2,061 |
| Aug 15, 2025 | 47.75 | 47.75 | 47.56 | 47.56 | 47.47 | -0.58% | 2,004 |
| Aug 14, 2025 | 47.63 | 47.86 | 47.48 | 47.84 | 47.74 | -0.06% | 6,564 |
| Aug 13, 2025 | 47.60 | 47.88 | 47.42 | 47.87 | 47.77 | 0.99% | 9,335 |
| Aug 12, 2025 | 46.74 | 47.40 | 46.74 | 47.40 | 47.30 | 2.09% | 4,192 |
| Aug 11, 2025 | 48.90 | 48.90 | 46.36 | 46.43 | 46.34 | -0.58% | 39,374 |
| Aug 8, 2025 | 48.28 | 48.28 | 46.30 | 46.70 | 46.61 | 1.57% | 9,727 |
| Aug 7, 2025 | 46.55 | 46.55 | 45.78 | 45.98 | 45.89 | -0.52% | 10,974 |
| Aug 6, 2025 | 46.21 | 46.22 | 46.15 | 46.22 | 46.13 | 1.34% | 6,256 |
| Aug 5, 2025 | 45.64 | 45.76 | 45.61 | 45.61 | 45.52 | -0.76% | 7,777 |
| Aug 4, 2025 | 45.50 | 45.96 | 45.50 | 45.96 | 45.87 | 1.99% | 3,133 |
| Aug 1, 2025 | 45.03 | 45.29 | 44.89 | 45.07 | 44.97 | -2.24% | 20,159 |
| Jul 31, 2025 | 47.20 | 47.20 | 46.09 | 46.10 | 46.00 | -0.60% | 6,303 |
| Jul 30, 2025 | 48.00 | 48.00 | 46.37 | 46.37 | 46.28 | -0.57% | 3,255 |
| Jul 29, 2025 | 46.87 | 46.87 | 46.48 | 46.64 | 46.55 | -0.14% | 6,315 |