Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEARCA: SPUC · Real-Time Price · USD
46.94
+0.45 (0.97%)
Feb 20, 2026, 4:00 PM EST - Market closed
SPUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 46.68 | 46.94 | 46.68 | 46.94 | 46.94 | 0.98% | 10,430 |
| Feb 19, 2026 | 46.50 | 46.50 | 46.32 | 46.49 | 46.49 | -0.60% | 46,642 |
| Feb 18, 2026 | 46.77 | 47.00 | 46.72 | 46.77 | 46.77 | 0.90% | 3,241 |
| Feb 17, 2026 | 46.38 | 46.60 | 46.35 | 46.35 | 46.35 | -0.23% | 5,240 |
| Feb 13, 2026 | 46.48 | 46.79 | 46.45 | 46.46 | 46.46 | 0.04% | 4,947 |
| Feb 12, 2026 | 47.49 | 47.49 | 46.44 | 46.44 | 46.44 | -2.10% | 2,508 |
| Feb 11, 2026 | 47.50 | 47.50 | 47.44 | 47.44 | 47.44 | 0.08% | 1,058 |
| Feb 10, 2026 | 47.74 | 47.74 | 47.40 | 47.40 | 47.40 | -0.59% | 962 |
| Feb 9, 2026 | 44.44 | 47.75 | 44.44 | 47.68 | 47.68 | 0.54% | 1,155 |
| Feb 6, 2026 | 47.21 | 47.43 | 47.21 | 47.43 | 47.43 | 2.49% | 2,098 |
| Feb 5, 2026 | 46.24 | 46.37 | 46.15 | 46.27 | 46.27 | -1.57% | 2,077 |
| Feb 4, 2026 | 47.27 | 47.27 | 47.01 | 47.01 | 47.01 | -0.58% | 3,256 |
| Feb 3, 2026 | 47.78 | 47.78 | 46.99 | 47.29 | 47.29 | -1.01% | 1,627 |
| Feb 2, 2026 | 47.47 | 47.90 | 47.47 | 47.77 | 47.77 | 0.46% | 6,697 |
| Jan 30, 2026 | 47.56 | 47.60 | 47.18 | 47.55 | 47.55 | -0.34% | 7,645 |
| Jan 29, 2026 | 47.98 | 47.98 | 47.22 | 47.71 | 47.71 | -0.36% | 10,416 |
| Jan 28, 2026 | 48.04 | 48.04 | 47.76 | 47.88 | 47.88 | 0.09% | 4,783 |
| Jan 27, 2026 | 47.68 | 47.88 | 47.68 | 47.84 | 47.84 | 0.36% | 4,641 |
| Jan 26, 2026 | 47.67 | 47.73 | 47.62 | 47.67 | 47.67 | 0.91% | 2,458 |
| Jan 23, 2026 | 47.44 | 47.44 | 47.07 | 47.24 | 47.24 | 0.03% | 1,917 |
| Jan 22, 2026 | 47.42 | 47.42 | 47.10 | 47.23 | 47.23 | 0.69% | 2,815 |
| Jan 21, 2026 | 46.51 | 47.21 | 46.43 | 46.91 | 46.90 | 1.48% | 2,253 |
| Jan 20, 2026 | 46.36 | 46.36 | 46.22 | 46.22 | 46.22 | -3.08% | 1,960 |
| Jan 16, 2026 | 47.79 | 47.79 | 47.69 | 47.69 | 47.69 | 0.29% | 1,034 |
| Jan 15, 2026 | 47.74 | 48.03 | 47.55 | 47.55 | 47.55 | 0.48% | 4,065 |
| Jan 14, 2026 | 46.81 | 47.32 | 46.81 | 47.32 | 47.32 | -0.90% | 8,670 |
| Jan 13, 2026 | 47.97 | 47.97 | 47.65 | 47.75 | 47.75 | -0.45% | 4,146 |
| Jan 12, 2026 | 47.71 | 47.97 | 47.67 | 47.97 | 47.97 | 0.29% | 12,971 |
| Jan 9, 2026 | 47.51 | 47.87 | 47.51 | 47.83 | 47.83 | 1.05% | 4,471 |
| Jan 8, 2026 | 47.33 | 47.34 | 47.26 | 47.34 | 47.34 | 0.01% | 1,191 |
| Jan 7, 2026 | 47.59 | 47.59 | 47.33 | 47.33 | 47.33 | -0.64% | 597 |
| Jan 6, 2026 | 47.11 | 47.64 | 47.11 | 47.64 | 47.64 | 1.06% | 1,925 |
| Jan 5, 2026 | 47.22 | 47.22 | 47.04 | 47.14 | 47.14 | 1.33% | 6,963 |
| Jan 2, 2026 | 46.84 | 46.84 | 46.52 | 46.52 | 46.52 | -0.16% | 913 |
| Dec 31, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -0.95% | 1,051 |
| Dec 30, 2025 | 47.12 | 47.17 | 47.02 | 47.04 | 47.04 | -0.27% | 16,176 |
| Dec 29, 2025 | 49.00 | 49.00 | 46.92 | 47.17 | 47.17 | -0.31% | 3,830 |
| Dec 26, 2025 | 47.36 | 47.36 | 47.31 | 47.32 | 47.32 | -0.06% | 885 |
| Dec 24, 2025 | 47.30 | 47.34 | 47.30 | 47.34 | 47.34 | 0.30% | 2,516 |
| Dec 23, 2025 | 46.87 | 47.20 | 46.76 | 47.20 | 47.20 | -6.09% | 10,707 |
| Dec 22, 2025 | 50.29 | 50.29 | 50.22 | 50.26 | 46.80 | 0.94% | 1,318 |
| Dec 19, 2025 | 49.75 | 49.83 | 49.75 | 49.79 | 46.36 | 1.06% | 2,477 |
| Dec 18, 2025 | 49.36 | 49.80 | 49.27 | 49.27 | 45.87 | 1.52% | 2,791 |
| Dec 17, 2025 | 49.55 | 49.62 | 48.53 | 48.53 | 45.19 | -2.43% | 4,597 |
| Dec 16, 2025 | 49.87 | 49.87 | 49.15 | 49.74 | 46.31 | -0.40% | 4,837 |
| Dec 15, 2025 | 50.12 | 50.12 | 49.79 | 49.94 | 46.50 | -0.34% | 2,979 |
| Dec 12, 2025 | 50.62 | 50.62 | 49.93 | 50.11 | 46.65 | -2.29% | 5,800 |
| Dec 11, 2025 | 50.48 | 51.28 | 50.24 | 51.28 | 47.74 | 1.24% | 6,221 |
| Dec 10, 2025 | 50.23 | 50.74 | 50.17 | 50.65 | 47.16 | 0.89% | 17,426 |
| Dec 9, 2025 | 50.38 | 50.38 | 50.21 | 50.21 | 46.74 | 0.05% | 5,889 |