Simplify US Equity PLUS Upside Convexity ETF (SPUC)
NYSEARCA: SPUC · Real-Time Price · USD
46.60
-0.44 (-0.94%)
At close: Dec 31, 2025, 4:00 PM EST
46.63
+0.03 (0.07%)
After-hours: Dec 31, 2025, 8:00 PM EST
SPUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 50.31 | 50.31 | 50.08 | 50.18 | 46.72 | -0.75% | 3,712 |
| Dec 5, 2025 | 50.64 | 50.64 | 50.33 | 50.56 | 47.07 | 0.38% | 28,526 |
| Dec 4, 2025 | 50.23 | 50.37 | 50.10 | 50.37 | 46.90 | 0.29% | 3,315 |
| Dec 3, 2025 | 50.12 | 50.28 | 50.12 | 50.23 | 46.76 | 0.42% | 3,114 |
| Dec 2, 2025 | 50.05 | 50.10 | 49.95 | 50.02 | 46.57 | -0.51% | 4,874 |
| Dec 1, 2025 | 49.91 | 50.27 | 49.85 | 50.27 | 46.80 | 0.25% | 2,696 |
| Nov 28, 2025 | 49.96 | 50.15 | 49.96 | 50.15 | 46.69 | 0.58% | 552 |
| Nov 26, 2025 | 49.67 | 49.86 | 49.67 | 49.86 | 46.42 | 1.17% | 1,064 |
| Nov 25, 2025 | 48.36 | 49.28 | 48.36 | 49.28 | 45.88 | 1.45% | 1,896 |
| Nov 24, 2025 | 47.69 | 48.60 | 47.69 | 48.58 | 45.23 | 2.10% | 61,373 |
| Nov 21, 2025 | 45.64 | 47.81 | 45.64 | 47.58 | 44.30 | 1.21% | 79,779 |
| Nov 20, 2025 | 49.57 | 49.74 | 47.01 | 47.01 | 43.77 | -2.65% | 6,861 |
| Nov 19, 2025 | 48.06 | 48.29 | 48.01 | 48.29 | 44.96 | 0.32% | 3,100 |
| Nov 18, 2025 | 48.41 | 48.56 | 47.84 | 48.14 | 44.82 | -1.13% | 20,341 |
| Nov 17, 2025 | 49.16 | 49.67 | 48.35 | 48.69 | 45.33 | -1.59% | 5,500 |
| Nov 14, 2025 | 48.74 | 49.85 | 48.74 | 49.47 | 46.06 | -0.09% | 249,987 |
| Nov 13, 2025 | 50.65 | 50.65 | 49.52 | 49.52 | 46.10 | -3.06% | 3,575 |
| Nov 12, 2025 | 51.08 | 51.18 | 50.87 | 51.08 | 47.56 | 0.13% | 7,946 |
| Nov 11, 2025 | 50.63 | 51.10 | 50.63 | 51.02 | 47.50 | 0.13% | 1,063 |
| Nov 10, 2025 | 51.00 | 51.00 | 50.14 | 50.95 | 47.44 | 2.74% | 10,674 |
| Nov 7, 2025 | 49.06 | 49.59 | 48.59 | 49.59 | 46.17 | 0.14% | 9,493 |
| Nov 6, 2025 | 50.30 | 50.30 | 49.51 | 49.52 | 46.11 | -1.97% | 4,493 |
| Nov 5, 2025 | 50.49 | 50.84 | 50.39 | 50.52 | 47.03 | 0.70% | 3,434 |
| Nov 4, 2025 | 50.81 | 50.81 | 50.17 | 50.17 | 46.71 | -2.07% | 2,735 |
| Nov 3, 2025 | 51.16 | 51.29 | 51.16 | 51.23 | 47.70 | 0.01% | 1,606 |
| Oct 31, 2025 | 51.26 | 51.32 | 50.91 | 51.22 | 47.69 | 0.56% | 5,501 |
| Oct 30, 2025 | 51.26 | 51.80 | 50.93 | 50.93 | 47.42 | -2.11% | 5,133 |
| Oct 29, 2025 | 52.08 | 52.08 | 51.75 | 52.03 | 48.44 | 0.12% | 6,012 |
| Oct 28, 2025 | 51.64 | 51.97 | 51.64 | 51.97 | 48.39 | 0.64% | 4,590 |
| Oct 27, 2025 | 51.45 | 51.64 | 51.45 | 51.64 | 48.08 | 2.09% | 1,930 |
| Oct 24, 2025 | 50.47 | 50.73 | 50.47 | 50.59 | 47.10 | 1.21% | 3,554 |
| Oct 23, 2025 | 49.55 | 49.98 | 49.55 | 49.98 | 46.53 | 1.02% | 1,630 |
| Oct 22, 2025 | 49.90 | 49.90 | 49.10 | 49.47 | 46.06 | -1.03% | 13,305 |
| Oct 21, 2025 | 50.05 | 50.05 | 49.90 | 49.99 | 46.54 | 0.05% | 3,148 |